Skip to main content

Acco Brands Corporation Common Stock (NY:ACCO)

3.580 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.