ACCO Brands Corporation (ACCO)
NYSE: ACCO
· Real-Time Price · USD
4.13
0.07 (1.72%)
At close: Oct 03, 2025, 3:59 PM
4.12
-0.12%
After-hours: Oct 03, 2025, 06:19 PM EDT
ACCO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 4.06 | 4.20 | 4.03 | 4.13 | 4.13 | 1.72% | 557,418 |
| Oct 2, 2025 | 4.06 | 4.08 | 4.00 | 4.06 | 4.06 | -0.25% | 493,866 |
| Oct 1, 2025 | 3.97 | 4.10 | 3.97 | 4.07 | 4.07 | 2.01% | 651,543 |
| Sep 30, 2025 | 3.98 | 4.03 | 3.97 | 3.99 | 3.99 | 0.00% | 843,200 |
| Sep 29, 2025 | 4.08 | 4.08 | 3.99 | 3.99 | 3.99 | -1.72% | 655,548 |
| Sep 26, 2025 | 4.00 | 4.07 | 4.00 | 4.06 | 4.06 | 1.25% | 569,514 |
| Sep 25, 2025 | 4.03 | 4.07 | 4.01 | 4.01 | 4.01 | -1.23% | 353,900 |
| Sep 24, 2025 | 4.08 | 4.11 | 4.04 | 4.06 | 4.06 | -0.49% | 471,140 |
| Sep 23, 2025 | 4.07 | 4.15 | 4.06 | 4.08 | 4.08 | 0.99% | 556,426 |
| Sep 22, 2025 | 4.07 | 4.10 | 4.03 | 4.04 | 4.04 | -1.46% | 530,200 |
| Sep 19, 2025 | 4.22 | 4.24 | 4.10 | 4.10 | 4.10 | -2.38% | 1,580,506 |
| Sep 18, 2025 | 4.12 | 4.26 | 4.12 | 4.20 | 4.20 | 2.44% | 533,300 |
| Sep 17, 2025 | 3.99 | 4.26 | 3.99 | 4.10 | 4.10 | 2.76% | 650,642 |
| Sep 16, 2025 | 3.99 | 4.01 | 3.97 | 3.99 | 3.99 | -0.25% | 434,300 |
| Sep 15, 2025 | 4.02 | 4.03 | 3.97 | 4.00 | 4.00 | -0.25% | 517,332 |
| Sep 12, 2025 | 4.12 | 4.15 | 4.00 | 4.01 | 4.01 | -2.91% | 407,900 |
| Sep 11, 2025 | 3.99 | 4.14 | 3.99 | 4.13 | 4.13 | 4.29% | 644,400 |
| Sep 10, 2025 | 4.00 | 4.00 | 3.93 | 3.96 | 3.96 | -1.00% | 455,831 |
| Sep 9, 2025 | 4.02 | 4.06 | 3.99 | 4.00 | 4.00 | -0.99% | 483,408 |
| Sep 8, 2025 | 4.05 | 4.06 | 4.01 | 4.04 | 4.04 | 0.00% | 420,300 |
Page 1 of 136