Acco Brands Corporation Common Stock (ACCO)
3.9400
+0.0600 (1.55%)
NYSE· Last Trade: Jul 14th, 3:39 AM EDT
Historical Prices For Acco Brands Corporation Common Stock (ACCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/13/2026 | 3.90 | 3.95 | 3.89 | 3.94 | 597,109 | 3.94 |
| 7/10/2026 | 3.86 | 3.99 | 3.84 | 3.88 | 926,150 | 3.88 |
| 7/09/2026 | 3.85 | 3.88 | 3.80 | 3.83 | 994,580 | 3.83 |
| 7/08/2026 | 4.04 | 4.04 | 3.83 | 3.84 | 592,831 | 3.84 |
| 7/07/2026 | 4.14 | 4.16 | 4.03 | 4.06 | 436,023 | 4.06 |
| 7/06/2026 | 4.20 | 4.23 | 4.05 | 4.10 | 914,491 | 4.10 |
| 7/02/2026 | 4.31 | 4.36 | 4.14 | 4.20 | 596,335 | 4.20 |
| 7/01/2026 | 4.20 | 4.36 | 4.17 | 4.35 | 1,028,088 | 4.35 |
| 6/30/2026 | 4.23 | 4.24 | 4.12 | 4.16 | 1,049,746 | 4.16 |
| 6/29/2026 | 4.18 | 4.29 | 4.13 | 4.27 | 979,333 | 4.27 |
| 6/26/2026 | 4.01 | 4.21 | 4.01 | 4.21 | 3,434,900 | 4.21 |
| 6/25/2026 | 3.97 | 4.05 | 3.97 | 4.00 | 599,631 | 4.00 |
| 6/24/2026 | 3.90 | 3.99 | 3.90 | 3.98 | 611,634 | 3.98 |
| 6/23/2026 | 3.84 | 3.90 | 3.82 | 3.89 | 642,117 | 3.89 |
| 6/22/2026 | 3.90 | 3.91 | 3.82 | 3.82 | 549,327 | 3.82 |
| 6/18/2026 | 3.87 | 3.94 | 3.81 | 3.90 | 1,988,200 | 3.90 |
| 6/17/2026 | 3.93 | 4.01 | 3.83 | 3.85 | 655,011 | 3.85 |
| 6/16/2026 | 3.95 | 4.00 | 3.90 | 3.96 | 1,272,386 | 3.96 |
| 6/15/2026 | 4.07 | 4.08 | 3.91 | 3.93 | 578,555 | 3.93 |
| 6/12/2026 | 4.00 | 4.09 | 4.00 | 4.04 | 982,191 | 4.04 |
| 6/11/2026 | 4.01 | 4.02 | 3.92 | 3.96 | 1,066,844 | 3.96 |
| 6/10/2026 | 3.99 | 4.06 | 3.98 | 4.00 | 941,707 | 4.00 |
| 6/09/2026 | 3.91 | 4.03 | 3.90 | 3.98 | 628,341 | 3.98 |
| 6/08/2026 | 3.88 | 3.94 | 3.87 | 3.89 | 674,569 | 3.89 |
| 6/05/2026 | 3.81 | 3.92 | 3.80 | 3.82 | 583,580 | 3.82 |
| 6/04/2026 | 3.88 | 3.92 | 3.86 | 3.87 | 579,882 | 3.87 |
| 6/03/2026 | 3.88 | 3.88 | 3.79 | 3.84 | 620,687 | 3.84 |
| 6/02/2026 | 3.91 | 3.95 | 3.86 | 3.88 | 560,964 | 3.88 |
| 6/01/2026 | 3.95 | 3.95 | 3.80 | 3.91 | 1,112,458 | 3.91 |
| 5/29/2026 | 0.00 | 4.04 | 3.95 | 3.96 | 861,506 | 3.96 |
| 5/28/2026 | 4.06 | 4.06 | 3.96 | 4.05 | 1,102,839 | 4.05 |
| 5/27/2026 | 4.00 | 4.15 | 4.00 | 4.08 | 1,048,197 | 4.08 |
| 5/26/2026 | 3.85 | 4.00 | 3.84 | 3.98 | 895,687 | 3.98 |
| 5/22/2026 | 3.81 | 3.88 | 3.80 | 3.82 | 966,264 | 3.82 |
| 5/21/2026 | 3.73 | 3.90 | 3.68 | 3.85 | 1,013,528 | 3.77 |
| 5/20/2026 | 3.75 | 3.79 | 3.71 | 3.78 | 717,906 | 3.71 |
| 5/19/2026 | 3.80 | 3.87 | 3.75 | 3.76 | 758,005 | 3.69 |
| 5/18/2026 | 3.78 | 3.86 | 3.77 | 3.82 | 783,391 | 3.75 |
| 5/15/2026 | 3.84 | 3.88 | 3.73 | 3.76 | 1,078,580 | 3.69 |
| 5/14/2026 | 3.88 | 3.98 | 3.87 | 3.92 | 884,480 | 3.84 |
| 5/13/2026 | 3.90 | 3.94 | 3.81 | 3.87 | 863,989 | 3.79 |
| 5/12/2026 | 3.91 | 3.97 | 3.86 | 3.92 | 1,610,496 | 3.84 |
| 5/11/2026 | 4.02 | 4.03 | 3.91 | 3.92 | 1,215,648 | 3.84 |
| 5/08/2026 | 4.07 | 4.14 | 4.02 | 4.04 | 612,671 | 3.96 |
| 5/07/2026 | 4.03 | 4.16 | 4.01 | 4.06 | 745,788 | 3.98 |
| 5/06/2026 | 4.04 | 4.11 | 4.00 | 4.03 | 864,336 | 3.95 |
| 5/05/2026 | 4.00 | 4.10 | 3.87 | 4.02 | 1,254,526 | 3.94 |
| 5/04/2026 | 3.91 | 4.10 | 3.86 | 4.00 | 1,950,442 | 3.92 |
| 5/01/2026 | 3.45 | 3.96 | 3.45 | 3.95 | 3,395,193 | 3.87 |
| 4/30/2026 | 3.23 | 3.27 | 3.17 | 3.21 | 1,059,879 | 3.15 |
| 4/29/2026 | 3.33 | 3.34 | 3.19 | 3.24 | 615,041 | 3.18 |
| 4/28/2026 | 3.29 | 3.38 | 3.27 | 3.37 | 503,492 | 3.30 |
| 4/27/2026 | 3.28 | 3.36 | 3.27 | 3.28 | 602,842 | 3.22 |
| 4/24/2026 | 3.24 | 3.31 | 3.23 | 3.31 | 460,509 | 3.25 |
| 4/23/2026 | 3.30 | 3.32 | 3.23 | 3.25 | 366,416 | 3.19 |
| 4/22/2026 | 3.30 | 3.33 | 3.28 | 3.32 | 500,609 | 3.26 |
| 4/21/2026 | 3.32 | 3.39 | 3.27 | 3.29 | 728,910 | 3.23 |
| 4/20/2026 | 3.35 | 3.39 | 3.31 | 3.32 | 600,460 | 3.26 |
| 4/17/2026 | 3.28 | 3.41 | 3.28 | 3.35 | 749,566 | 3.28 |
| 4/16/2026 | 3.18 | 3.27 | 3.18 | 3.24 | 894,359 | 3.18 |
| 4/15/2026 | 3.13 | 3.22 | 3.12 | 3.20 | 912,324 | 3.14 |
| 4/14/2026 | 2.98 | 3.17 | 2.97 | 3.14 | 1,649,286 | 3.08 |