Acco Brands Corporation Common Stock (ACCO)
4.0700
-0.0500 (-1.21%)
NYSE · Last Trade: Feb 27th, 4:42 PM EST
Historical Prices For Acco Brands Corporation Common Stock (ACCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/26/2026 | 4.11 | 4.17 | 4.10 | 4.12 | 916,332 | 4.12 |
| 2/25/2026 | 4.14 | 4.17 | 4.04 | 4.14 | 448,995 | 4.14 |
| 2/24/2026 | 4.02 | 4.15 | 4.02 | 4.10 | 619,229 | 4.10 |
| 2/23/2026 | 4.21 | 4.21 | 4.01 | 4.01 | 656,087 | 4.01 |
| 2/20/2026 | 4.21 | 4.30 | 4.14 | 4.22 | 603,130 | 4.22 |
| 2/19/2026 | 4.18 | 4.21 | 4.14 | 4.14 | 628,738 | 4.14 |
| 2/18/2026 | 4.13 | 4.24 | 4.12 | 4.21 | 629,448 | 4.21 |
| 2/17/2026 | 4.09 | 4.13 | 4.04 | 4.12 | 415,135 | 4.12 |
| 2/13/2026 | 4.07 | 4.17 | 4.04 | 4.11 | 351,838 | 4.11 |
| 2/12/2026 | 4.16 | 4.20 | 4.01 | 4.06 | 467,070 | 4.06 |
| 2/11/2026 | 4.20 | 4.27 | 4.14 | 4.14 | 480,692 | 4.14 |
| 2/10/2026 | 4.07 | 4.21 | 4.07 | 4.18 | 849,635 | 4.18 |
| 2/09/2026 | 4.07 | 4.11 | 4.04 | 4.05 | 690,149 | 4.05 |
| 2/06/2026 | 4.02 | 4.09 | 4.02 | 4.06 | 1,031,579 | 4.06 |
| 2/05/2026 | 4.07 | 4.08 | 3.96 | 4.01 | 788,044 | 4.01 |
| 2/04/2026 | 4.00 | 4.08 | 4.00 | 4.07 | 822,729 | 4.07 |
| 2/03/2026 | 3.98 | 4.08 | 3.95 | 3.98 | 578,143 | 3.98 |
| 2/02/2026 | 3.91 | 4.02 | 3.89 | 3.97 | 546,461 | 3.97 |
| 1/30/2026 | 3.87 | 3.94 | 3.85 | 3.91 | 499,822 | 3.91 |
| 1/29/2026 | 3.86 | 3.91 | 3.81 | 3.91 | 482,021 | 3.91 |
| 1/28/2026 | 3.92 | 3.95 | 3.83 | 3.86 | 622,683 | 3.86 |
| 1/27/2026 | 3.96 | 3.96 | 3.90 | 3.92 | 416,590 | 3.92 |
| 1/26/2026 | 3.95 | 3.98 | 3.90 | 3.96 | 445,470 | 3.96 |
| 1/23/2026 | 4.03 | 4.05 | 3.92 | 3.93 | 435,732 | 3.93 |
| 1/22/2026 | 4.01 | 4.11 | 4.01 | 4.04 | 562,528 | 4.04 |
| 1/21/2026 | 3.95 | 4.04 | 3.94 | 4.03 | 554,071 | 4.03 |
| 1/20/2026 | 3.95 | 3.99 | 3.93 | 3.93 | 499,629 | 3.93 |
| 1/16/2026 | 4.11 | 4.15 | 4.01 | 4.03 | 656,263 | 4.03 |
| 1/15/2026 | 4.02 | 4.14 | 4.00 | 4.13 | 624,310 | 4.13 |
| 1/14/2026 | 4.01 | 4.07 | 3.98 | 4.00 | 802,172 | 4.00 |
| 1/13/2026 | 3.95 | 4.04 | 3.93 | 4.01 | 744,723 | 4.01 |
| 1/12/2026 | 3.90 | 3.96 | 3.88 | 3.94 | 670,991 | 3.94 |
| 1/09/2026 | 3.88 | 3.96 | 3.79 | 3.93 | 603,750 | 3.93 |
| 1/08/2026 | 3.77 | 3.89 | 3.77 | 3.87 | 551,116 | 3.87 |
| 1/07/2026 | 3.79 | 3.81 | 3.73 | 3.79 | 521,190 | 3.79 |
| 1/06/2026 | 3.67 | 3.77 | 3.63 | 3.76 | 972,304 | 3.76 |
| 1/05/2026 | 3.69 | 3.75 | 3.67 | 3.69 | 555,592 | 3.69 |
| 1/02/2026 | 3.77 | 3.78 | 3.68 | 3.69 | 757,810 | 3.69 |
| 12/31/2025 | 3.75 | 3.77 | 3.72 | 3.73 | 313,836 | 3.73 |
| 12/30/2025 | 3.74 | 3.78 | 3.73 | 3.74 | 445,029 | 3.74 |
| 12/29/2025 | 3.72 | 3.75 | 3.70 | 3.75 | 648,074 | 3.75 |
| 12/26/2025 | 3.68 | 3.75 | 3.67 | 3.73 | 457,111 | 3.73 |
| 12/24/2025 | 3.68 | 3.70 | 3.65 | 3.69 | 331,157 | 3.69 |
| 12/23/2025 | 3.66 | 3.69 | 3.62 | 3.67 | 861,411 | 3.67 |
| 12/22/2025 | 3.79 | 3.85 | 3.66 | 3.67 | 997,053 | 3.67 |
| 12/19/2025 | 3.82 | 3.85 | 3.77 | 3.79 | 2,119,000 | 3.79 |
| 12/18/2025 | 3.83 | 3.88 | 3.80 | 3.84 | 716,403 | 3.84 |
| 12/17/2025 | 3.78 | 3.83 | 3.77 | 3.78 | 737,552 | 3.78 |
| 12/16/2025 | 3.79 | 3.82 | 3.75 | 3.77 | 797,834 | 3.77 |
| 12/15/2025 | 3.81 | 3.82 | 3.73 | 3.79 | 1,072,604 | 3.79 |
| 12/12/2025 | 3.83 | 3.85 | 3.77 | 3.79 | 590,322 | 3.79 |
| 12/11/2025 | 3.77 | 3.86 | 3.77 | 3.82 | 674,013 | 3.82 |
| 12/10/2025 | 3.59 | 3.82 | 3.59 | 3.75 | 1,572,123 | 3.75 |
| 12/09/2025 | 3.55 | 3.63 | 3.54 | 3.61 | 749,970 | 3.61 |
| 12/08/2025 | 3.59 | 3.60 | 3.52 | 3.53 | 566,443 | 3.53 |
| 12/05/2025 | 3.54 | 3.60 | 3.54 | 3.59 | 384,699 | 3.59 |
| 12/04/2025 | 3.62 | 3.65 | 3.55 | 3.56 | 650,447 | 3.56 |
| 12/03/2025 | 3.50 | 3.64 | 3.50 | 3.63 | 558,115 | 3.63 |
| 12/02/2025 | 3.48 | 3.52 | 3.45 | 3.49 | 637,494 | 3.49 |
| 12/01/2025 | 3.42 | 3.49 | 3.42 | 3.48 | 891,001 | 3.48 |
| 11/28/2025 | 3.42 | 3.45 | 3.39 | 3.44 | 359,493 | 3.44 |