Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Acco Brands Corporation Common Stock (NY:ACCO)

3.675 +0.035 (+0.96%)
Streaming Delayed Price Updated: 3:47 PM EDT, Aug 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 08, 2025 3.610 3.715 3.605 3.640 523,935 +0.06(+1.68%)
Aug 07, 2025 3.630 3.670 3.555 3.580 453,987 -0.02(-0.56%)
Aug 06, 2025 3.550 3.615 3.515 3.600 560,038 +0.06(+1.69%)
Aug 05, 2025 3.500 3.540 3.465 3.540 748,125 +0.05(+1.43%)
Aug 04, 2025 3.470 3.550 3.430 3.490 693,367 +0.05(+1.45%)
Aug 01, 2025 3.710 3.750 3.395 3.440 1,464,041 -0.31(-8.27%)
Jul 31, 2025 3.770 3.795 3.720 3.750 557,845 -0.03(-0.79%)
Jul 30, 2025 3.900 3.925 3.760 3.780 660,056 -0.10(-2.58%)
Jul 29, 2025 4.050 4.050 3.880 3.880 395,086 -0.12(-3.00%)
Jul 28, 2025 4.000 4.050 3.961 4.000 437,460 +0.00(+0.00%)
Jul 25, 2025 3.960 4.005 3.900 4.000 343,114 +0.07(+1.78%)
Jul 24, 2025 3.980 4.020 3.920 3.930 544,513 -0.09(-2.24%)
Jul 23, 2025 3.950 4.020 3.910 4.020 487,432 +0.10(+2.55%)
Jul 22, 2025 3.780 3.960 3.780 3.920 500,256 +0.15(+3.98%)
Jul 21, 2025 3.760 3.805 3.750 3.770 494,166 +0.02(+0.53%)
Jul 18, 2025 3.810 3.840 3.720 3.750 802,556 -0.04(-1.06%)
Jul 17, 2025 3.690 3.810 3.690 3.790 571,465 +0.11(+2.99%)
Jul 16, 2025 3.660 3.715 3.600 3.680 465,413 +0.03(+0.82%)
Jul 15, 2025 3.810 3.820 3.650 3.650 473,565 -0.12(-3.18%)
Jul 14, 2025 3.800 3.825 3.715 3.770 386,741 -0.05(-1.31%)
Jul 11, 2025 3.860 3.895 3.800 3.820 401,686 -0.07(-1.80%)
Jul 10, 2025 3.840 3.945 3.830 3.890 595,203 +0.05(+1.30%)
Jul 09, 2025 3.910 3.920 3.820 3.840 567,433 -0.05(-1.29%)
Jul 08, 2025 3.890 4.000 3.880 3.890 645,246 +0.03(+0.78%)
Jul 07, 2025 3.960 4.030 3.840 3.860 848,853 -0.13(-3.26%)
Jul 03, 2025 3.950 4.009 3.901 3.990 424,467 +0.08(+2.05%)
Jul 02, 2025 3.860 4.000 3.820 3.910 1,247,827 +0.07(+1.82%)
Jul 01, 2025 3.570 3.890 3.560 3.840 1,014,618 +0.26(+7.26%)
Jun 30, 2025 3.600 3.630 3.560 3.580 721,961 +0.00(+0.00%)
Jun 27, 2025 3.560 3.625 3.545 3.580 816,353 +0.02(+0.56%)
Jun 26, 2025 3.510 3.590 3.480 3.560 954,006 +0.08(+2.30%)
Jun 25, 2025 3.490 3.515 3.460 3.480 662,287 +0.00(+0.00%)
Jun 24, 2025 3.500 3.550 3.470 3.480 679,332 +0.02(+0.58%)
Jun 23, 2025 3.360 3.470 3.350 3.460 815,928 +0.09(+2.67%)
Jun 20, 2025 3.420 3.420 3.320 3.370 2,302,044 -0.02(-0.59%)
Jun 18, 2025 3.430 3.475 3.380 3.390 1,065,228 -0.05(-1.45%)
Jun 17, 2025 3.510 3.560 3.430 3.440 641,440 -0.11(-3.10%)
Jun 16, 2025 3.630 3.630 3.520 3.550 969,380 -0.03(-0.84%)
Jun 13, 2025 3.650 3.680 3.560 3.580 567,992 -0.14(-3.76%)
Jun 12, 2025 3.730 3.760 3.695 3.720 660,692 -0.05(-1.33%)
Jun 11, 2025 3.810 3.820 3.730 3.770 706,720 -0.02(-0.53%)
Jun 10, 2025 3.820 3.860 3.750 3.790 764,372 -0.02(-0.52%)
Jun 09, 2025 3.800 3.880 3.780 3.810 646,044 +0.06(+1.60%)
Jun 06, 2025 3.760 3.810 3.725 3.750 502,608 +0.05(+1.35%)
Jun 05, 2025 3.650 3.775 3.635 3.700 847,826 +0.05(+1.37%)
Jun 04, 2025 3.630 3.665 3.560 3.650 656,446 +0.03(+0.83%)
Jun 03, 2025 3.480 3.640 3.430 3.620 812,346 +0.15(+4.32%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.