Acco Brands Corporation Common Stock (ACCO)
4.2800
-0.0100 (-0.23%)
NYSE· Last Trade: Sep 1st, 1:13 AM EDT
Historical Prices For Acco Brands Corporation Common Stock (ACCO)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 8/31/2026 | 4.30 | 4.31 | 4.23 | 4.28 | 550,072 | 4.28 |
| 8/28/2026 | 4.29 | 4.41 | 4.27 | 4.29 | 860,284 | 4.29 |
| 8/27/2026 | 4.15 | 4.29 | 4.15 | 4.29 | 691,831 | 4.29 |
| 8/26/2026 | 4.21 | 4.21 | 4.14 | 4.19 | 480,464 | 4.19 |
| 8/25/2026 | 4.18 | 4.22 | 4.09 | 4.21 | 799,961 | 4.21 |
| 8/24/2026 | 4.24 | 4.26 | 4.19 | 4.19 | 510,745 | 4.19 |
| 8/21/2026 | 4.22 | 4.26 | 4.18 | 4.24 | 598,742 | 4.24 |
| 8/20/2026 | 4.27 | 4.31 | 4.20 | 4.23 | 1,036,270 | 4.16 |
| 8/19/2026 | 4.30 | 4.39 | 4.30 | 4.30 | 789,756 | 4.22 |
| 8/18/2026 | 4.28 | 4.37 | 4.24 | 4.28 | 664,237 | 4.20 |
| 8/17/2026 | 4.28 | 4.29 | 4.23 | 4.23 | 658,941 | 4.16 |
| 8/14/2026 | 4.38 | 4.39 | 4.28 | 4.34 | 539,957 | 4.26 |
| 8/13/2026 | 4.34 | 4.41 | 4.31 | 4.32 | 769,598 | 4.24 |
| 8/12/2026 | 4.30 | 4.34 | 4.22 | 4.32 | 394,481 | 4.24 |
| 8/11/2026 | 4.39 | 4.39 | 4.28 | 4.29 | 912,596 | 4.21 |
| 8/10/2026 | 4.36 | 4.38 | 4.32 | 4.35 | 394,803 | 4.27 |
| 8/07/2026 | 4.38 | 4.43 | 4.37 | 4.41 | 442,072 | 4.33 |
| 8/06/2026 | 4.35 | 4.44 | 4.33 | 4.41 | 821,737 | 4.33 |
| 8/05/2026 | 4.42 | 4.47 | 4.26 | 4.36 | 824,341 | 4.28 |
| 8/04/2026 | 4.27 | 4.44 | 4.25 | 4.37 | 810,030 | 4.29 |
| 8/03/2026 | 4.26 | 4.56 | 4.26 | 4.32 | 854,954 | 4.24 |
| 7/31/2026 | 4.23 | 4.37 | 4.17 | 4.22 | 710,559 | 4.15 |
| 7/30/2026 | 4.32 | 4.37 | 4.16 | 4.23 | 643,334 | 4.16 |
| 7/29/2026 | 4.34 | 4.39 | 4.26 | 4.33 | 669,013 | 4.25 |
| 7/28/2026 | 4.20 | 4.36 | 4.20 | 4.35 | 853,728 | 4.27 |
| 7/27/2026 | 4.04 | 4.16 | 4.04 | 4.13 | 527,459 | 4.06 |
| 7/24/2026 | 3.97 | 4.06 | 3.91 | 4.00 | 586,514 | 3.93 |
| 7/23/2026 | 3.99 | 4.02 | 3.89 | 3.92 | 610,497 | 3.85 |
| 7/22/2026 | 4.02 | 4.09 | 4.02 | 4.07 | 525,902 | 4.00 |
| 7/21/2026 | 4.02 | 4.05 | 3.97 | 4.02 | 759,197 | 3.95 |
| 7/20/2026 | 4.08 | 4.10 | 4.01 | 4.03 | 619,210 | 3.96 |
| 7/17/2026 | 4.13 | 4.23 | 4.06 | 4.08 | 526,033 | 4.01 |
| 7/16/2026 | 3.99 | 4.19 | 3.99 | 4.18 | 682,336 | 4.11 |
| 7/15/2026 | 3.92 | 4.05 | 3.92 | 3.97 | 471,810 | 3.90 |
| 7/14/2026 | 3.97 | 4.00 | 3.89 | 3.90 | 785,728 | 3.83 |
| 7/13/2026 | 3.90 | 3.95 | 3.89 | 3.94 | 597,109 | 3.87 |
| 7/10/2026 | 3.86 | 3.99 | 3.84 | 3.88 | 926,150 | 3.81 |
| 7/09/2026 | 3.85 | 3.88 | 3.80 | 3.83 | 994,580 | 3.76 |
| 7/08/2026 | 4.04 | 4.04 | 3.83 | 3.84 | 592,831 | 3.77 |
| 7/07/2026 | 4.14 | 4.16 | 4.03 | 4.06 | 436,023 | 3.99 |
| 7/06/2026 | 4.20 | 4.23 | 4.05 | 4.10 | 914,491 | 4.03 |
| 7/02/2026 | 4.31 | 4.36 | 4.14 | 4.20 | 596,335 | 4.13 |
| 7/01/2026 | 4.20 | 4.36 | 4.17 | 4.35 | 1,028,088 | 4.27 |
| 6/30/2026 | 4.23 | 4.24 | 4.12 | 4.16 | 1,049,746 | 4.09 |
| 6/29/2026 | 4.18 | 4.29 | 4.13 | 4.27 | 979,333 | 4.19 |
| 6/26/2026 | 4.01 | 4.21 | 4.01 | 4.21 | 3,434,900 | 4.14 |
| 6/25/2026 | 3.97 | 4.05 | 3.97 | 4.00 | 599,631 | 3.93 |
| 6/24/2026 | 3.90 | 3.99 | 3.90 | 3.98 | 611,634 | 3.91 |
| 6/23/2026 | 3.84 | 3.90 | 3.82 | 3.89 | 642,117 | 3.82 |
| 6/22/2026 | 3.90 | 3.91 | 3.82 | 3.82 | 549,327 | 3.75 |
| 6/18/2026 | 3.87 | 3.94 | 3.81 | 3.90 | 1,988,200 | 3.83 |
| 6/17/2026 | 3.93 | 4.01 | 3.83 | 3.85 | 655,011 | 3.78 |
| 6/16/2026 | 3.95 | 4.00 | 3.90 | 3.96 | 1,272,386 | 3.89 |
| 6/15/2026 | 4.07 | 4.08 | 3.91 | 3.93 | 578,555 | 3.86 |
| 6/12/2026 | 4.00 | 4.09 | 4.00 | 4.04 | 982,191 | 3.97 |
| 6/11/2026 | 4.01 | 4.02 | 3.92 | 3.96 | 1,066,844 | 3.89 |
| 6/10/2026 | 3.99 | 4.06 | 3.98 | 4.00 | 941,707 | 3.93 |
| 6/09/2026 | 3.91 | 4.03 | 3.90 | 3.98 | 628,341 | 3.91 |
| 6/08/2026 | 3.88 | 3.94 | 3.87 | 3.89 | 674,569 | 3.82 |
| 6/05/2026 | 3.81 | 3.92 | 3.80 | 3.82 | 583,580 | 3.75 |
| 6/04/2026 | 3.88 | 3.92 | 3.86 | 3.87 | 579,882 | 3.80 |
| 6/03/2026 | 3.88 | 3.88 | 3.79 | 3.84 | 620,687 | 3.77 |
| 6/02/2026 | 3.91 | 3.95 | 3.86 | 3.88 | 560,964 | 3.81 |
| 6/01/2026 | 3.95 | 3.95 | 3.80 | 3.91 | 1,112,458 | 3.84 |