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)

3.650 -0.120 (-3.18%)
Official Closing Price Updated: 4:10 PM EDT, Jul 15, 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 (%)
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%)
Jun 02, 2025 3.560 3.560 3.460 3.470 678,799 -0.12(-3.34%)
May 30, 2025 3.580 3.595 3.535 3.590 2,456,610 +0.00(+0.00%)
May 29, 2025 3.590 3.610 3.540 3.590 468,832 +0.05(+1.41%)
May 28, 2025 3.580 3.590 3.505 3.540 677,613 -0.03(-0.84%)
May 27, 2025 3.520 3.575 3.475 3.570 709,613 +0.11(+3.18%)
May 23, 2025 3.500 3.570 3.450 3.460 1,058,212 -0.12(-3.22%)
May 22, 2025 3.526 3.585 3.506 3.575 564,255 +0.03(+0.83%)
May 21, 2025 3.673 3.693 3.516 3.546 701,269 -0.16(-4.23%)
May 20, 2025 3.722 3.746 3.693 3.702 405,746 -0.01(-0.26%)
May 19, 2025 3.722 3.732 3.614 3.712 907,939 -0.07(-1.81%)
May 16, 2025 3.830 3.854 3.771 3.781 971,808 -0.04(-1.03%)
May 15, 2025 3.790 3.835 3.761 3.820 1,059,509 +0.04(+1.04%)
May 14, 2025 3.820 3.835 3.751 3.781 952,064 -0.06(-1.53%)
May 13, 2025 3.849 3.869 3.800 3.839 505,759 +0.04(+1.03%)
May 12, 2025 3.790 3.913 3.781 3.800 771,470 +0.15(+4.02%)
May 09, 2025 3.663 3.702 3.624 3.653 553,385 +0.01(+0.27%)
May 08, 2025 3.526 3.689 3.497 3.644 629,851 +0.17(+4.79%)
May 07, 2025 3.555 3.560 3.438 3.477 1,001,309 -0.02(-0.56%)
May 06, 2025 3.340 3.521 3.340 3.497 816,683 +0.11(+3.18%)
May 05, 2025 3.575 3.585 3.379 3.389 1,228,710 -0.21(-5.72%)
May 02, 2025 3.644 3.673 3.433 3.595 1,163,834 -0.19(-4.92%)
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.