Acco Brands Corporation Common Stock (ACCO)
3.2850
-0.0350 (-1.05%)
NYSE · Last Trade: Apr 23rd, 1:03 PM EDT
Historical Prices For Acco Brands Corporation Common Stock (ACCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/22/2026 | 3.30 | 3.33 | 3.28 | 3.32 | 500,609 | 3.32 |
| 4/21/2026 | 3.32 | 3.39 | 3.27 | 3.29 | 728,910 | 3.29 |
| 4/20/2026 | 3.35 | 3.39 | 3.31 | 3.32 | 600,460 | 3.32 |
| 4/17/2026 | 3.28 | 3.41 | 3.28 | 3.35 | 749,566 | 3.35 |
| 4/16/2026 | 3.18 | 3.27 | 3.18 | 3.24 | 894,359 | 3.24 |
| 4/15/2026 | 3.13 | 3.22 | 3.12 | 3.20 | 912,324 | 3.20 |
| 4/14/2026 | 2.98 | 3.17 | 2.97 | 3.14 | 1,649,286 | 3.14 |
| 4/13/2026 | 2.98 | 3.00 | 2.93 | 2.97 | 1,082,228 | 2.97 |
| 4/10/2026 | 2.91 | 3.01 | 2.91 | 3.01 | 1,482,493 | 3.01 |
| 4/09/2026 | 2.88 | 2.91 | 2.84 | 2.90 | 1,287,556 | 2.90 |
| 4/08/2026 | 2.96 | 2.97 | 2.88 | 2.91 | 1,602,607 | 2.91 |
| 4/07/2026 | 2.89 | 2.91 | 2.81 | 2.84 | 1,120,348 | 2.84 |
| 4/06/2026 | 2.88 | 2.92 | 2.85 | 2.89 | 1,753,458 | 2.89 |
| 4/02/2026 | 2.90 | 2.93 | 2.83 | 2.88 | 1,181,818 | 2.88 |
| 4/01/2026 | 3.01 | 3.03 | 2.92 | 2.93 | 1,045,518 | 2.93 |
| 3/31/2026 | 2.96 | 3.01 | 2.89 | 3.00 | 1,742,514 | 3.00 |
| 3/30/2026 | 2.95 | 2.95 | 2.88 | 2.91 | 1,201,212 | 2.91 |
| 3/27/2026 | 2.90 | 2.95 | 2.85 | 2.94 | 1,374,131 | 2.94 |
| 3/26/2026 | 2.96 | 3.02 | 2.88 | 2.91 | 1,450,026 | 2.91 |
| 3/25/2026 | 3.00 | 3.02 | 2.92 | 3.00 | 1,094,716 | 3.00 |
| 3/24/2026 | 2.87 | 2.99 | 2.87 | 2.95 | 1,108,099 | 2.95 |
| 3/23/2026 | 2.97 | 3.00 | 2.88 | 2.91 | 1,919,481 | 2.91 |
| 3/20/2026 | 2.95 | 2.98 | 2.84 | 2.87 | 2,821,226 | 2.87 |
| 3/19/2026 | 3.04 | 3.06 | 2.99 | 3.02 | 1,603,964 | 2.94 |
| 3/18/2026 | 3.20 | 3.21 | 3.05 | 3.06 | 2,468,233 | 2.98 |
| 3/17/2026 | 3.28 | 3.34 | 3.19 | 3.21 | 2,644,869 | 3.13 |
| 3/16/2026 | 3.41 | 3.41 | 3.23 | 3.24 | 2,045,526 | 3.16 |
| 3/13/2026 | 3.44 | 3.45 | 3.35 | 3.38 | 981,650 | 3.30 |
| 3/12/2026 | 3.51 | 3.51 | 3.40 | 3.40 | 1,406,846 | 3.32 |
| 3/11/2026 | 3.61 | 3.66 | 3.48 | 3.51 | 1,137,926 | 3.42 |
| 3/10/2026 | 3.70 | 3.71 | 3.56 | 3.63 | 1,715,454 | 3.54 |
| 3/09/2026 | 3.57 | 3.71 | 3.40 | 3.67 | 1,665,129 | 3.58 |
| 3/06/2026 | 3.95 | 3.99 | 3.90 | 3.91 | 876,337 | 3.81 |
| 3/05/2026 | 4.01 | 4.08 | 3.98 | 4.02 | 791,606 | 3.92 |
| 3/04/2026 | 4.06 | 4.10 | 3.99 | 4.04 | 576,955 | 3.94 |
| 3/03/2026 | 3.98 | 4.03 | 3.93 | 4.00 | 575,562 | 3.90 |
| 3/02/2026 | 4.03 | 4.08 | 3.98 | 4.06 | 765,602 | 3.96 |
| 2/27/2026 | 4.09 | 4.12 | 4.04 | 4.07 | 690,747 | 3.97 |
| 2/26/2026 | 4.11 | 4.17 | 4.10 | 4.12 | 916,332 | 4.02 |
| 2/25/2026 | 4.14 | 4.17 | 4.04 | 4.14 | 448,995 | 4.04 |
| 2/24/2026 | 4.02 | 4.15 | 4.02 | 4.10 | 619,229 | 4.00 |
| 2/23/2026 | 4.21 | 4.21 | 4.01 | 4.01 | 656,087 | 3.91 |
| 2/20/2026 | 4.21 | 4.30 | 4.14 | 4.22 | 603,130 | 4.12 |
| 2/19/2026 | 4.18 | 4.21 | 4.14 | 4.14 | 628,738 | 4.04 |
| 2/18/2026 | 4.13 | 4.24 | 4.12 | 4.21 | 629,448 | 4.11 |
| 2/17/2026 | 4.09 | 4.13 | 4.04 | 4.12 | 415,135 | 4.02 |
| 2/13/2026 | 4.07 | 4.17 | 4.04 | 4.11 | 351,838 | 4.01 |
| 2/12/2026 | 4.16 | 4.20 | 4.01 | 4.06 | 467,070 | 3.96 |
| 2/11/2026 | 4.20 | 4.27 | 4.14 | 4.14 | 480,692 | 4.04 |
| 2/10/2026 | 4.07 | 4.21 | 4.07 | 4.18 | 849,635 | 4.08 |
| 2/09/2026 | 4.07 | 4.11 | 4.04 | 4.05 | 690,149 | 3.95 |
| 2/06/2026 | 4.02 | 4.09 | 4.02 | 4.06 | 1,031,579 | 3.96 |
| 2/05/2026 | 4.07 | 4.08 | 3.96 | 4.01 | 788,044 | 3.91 |
| 2/04/2026 | 4.00 | 4.08 | 4.00 | 4.07 | 822,729 | 3.97 |
| 2/03/2026 | 3.98 | 4.08 | 3.95 | 3.98 | 578,143 | 3.88 |
| 2/02/2026 | 3.91 | 4.02 | 3.89 | 3.97 | 546,461 | 3.87 |
| 1/30/2026 | 3.87 | 3.94 | 3.85 | 3.91 | 499,822 | 3.81 |
| 1/29/2026 | 3.86 | 3.91 | 3.81 | 3.91 | 482,021 | 3.81 |
| 1/28/2026 | 3.92 | 3.95 | 3.83 | 3.86 | 622,683 | 3.76 |
| 1/27/2026 | 3.96 | 3.96 | 3.90 | 3.92 | 416,590 | 3.82 |
| 1/26/2026 | 3.95 | 3.98 | 3.90 | 3.96 | 445,470 | 3.86 |
| 1/23/2026 | 4.03 | 4.05 | 3.92 | 3.93 | 435,732 | 3.83 |