Acco Brands Corporation Common Stock (ACCO)
3.8200
-0.0500 (-1.29%)
NYSE· Last Trade: Jun 6th, 3:02 PM EDT
Historical Prices For Acco Brands Corporation Common Stock (ACCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 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 |
| 4/13/2026 | 2.98 | 3.00 | 2.93 | 2.97 | 1,082,228 | 2.91 |
| 4/10/2026 | 2.91 | 3.01 | 2.91 | 3.01 | 1,482,493 | 2.95 |
| 4/09/2026 | 2.88 | 2.91 | 2.84 | 2.90 | 1,287,556 | 2.84 |
| 4/08/2026 | 2.96 | 2.97 | 2.88 | 2.91 | 1,602,607 | 2.85 |
| 4/07/2026 | 2.89 | 2.91 | 2.81 | 2.84 | 1,120,348 | 2.78 |
| 4/06/2026 | 2.88 | 2.92 | 2.85 | 2.89 | 1,753,458 | 2.83 |
| 4/02/2026 | 2.90 | 2.93 | 2.83 | 2.88 | 1,181,818 | 2.82 |
| 4/01/2026 | 3.01 | 3.03 | 2.92 | 2.93 | 1,045,518 | 2.87 |
| 3/31/2026 | 2.96 | 3.01 | 2.89 | 3.00 | 1,742,514 | 2.94 |
| 3/30/2026 | 2.95 | 2.95 | 2.88 | 2.91 | 1,201,212 | 2.85 |
| 3/27/2026 | 2.90 | 2.95 | 2.85 | 2.94 | 1,374,131 | 2.88 |
| 3/26/2026 | 2.96 | 3.02 | 2.88 | 2.91 | 1,450,026 | 2.85 |
| 3/25/2026 | 3.00 | 3.02 | 2.92 | 3.00 | 1,094,716 | 2.94 |
| 3/24/2026 | 2.87 | 2.99 | 2.87 | 2.95 | 1,108,099 | 2.89 |
| 3/23/2026 | 2.97 | 3.00 | 2.88 | 2.91 | 1,919,481 | 2.85 |
| 3/20/2026 | 2.95 | 2.98 | 2.84 | 2.87 | 2,821,226 | 2.81 |
| 3/19/2026 | 3.04 | 3.06 | 2.99 | 3.02 | 1,603,964 | 2.89 |
| 3/18/2026 | 3.20 | 3.21 | 3.05 | 3.06 | 2,468,233 | 2.93 |
| 3/17/2026 | 3.28 | 3.34 | 3.19 | 3.21 | 2,644,869 | 3.07 |
| 3/16/2026 | 3.41 | 3.41 | 3.23 | 3.24 | 2,045,526 | 3.10 |
| 3/13/2026 | 3.44 | 3.45 | 3.35 | 3.38 | 981,650 | 3.23 |
| 3/12/2026 | 3.51 | 3.51 | 3.40 | 3.40 | 1,406,846 | 3.25 |
| 3/11/2026 | 3.61 | 3.66 | 3.48 | 3.51 | 1,137,926 | 3.36 |
| 3/10/2026 | 3.70 | 3.71 | 3.56 | 3.63 | 1,715,454 | 3.47 |
| 3/09/2026 | 3.57 | 3.71 | 3.40 | 3.67 | 1,665,129 | 3.51 |
| 3/06/2026 | 3.95 | 3.99 | 3.90 | 3.91 | 876,337 | 3.74 |