Acco Brands Corporation (ACCO) Historical Stock Data
4.28 ↑0.03 (0.71%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACCO is down -0.11% a day on average. There have been 15 days where Acco Brands Corporation closed green and 15 days where ACCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-04-02 | 4.18 | 4.28 | ↑$0.10 (2.39%) | 4.16 | 4.29 | 576K |
| 2025-04-01 | 4.22 | 4.25 | ↑$0.03 (0.71%) | 4.05 | 4.26 | 0.95M |
| 2025-03-31 | 4.32 | 4.19 | ↓$0.13 (-3.01%) | 4.16 | 4.42 | 0.99M |
| 2025-03-28 | 4.50 | 4.37 | ↓$0.13 (-2.89%) | 4.32 | 4.52 | 677.36K |
| 2025-03-27 | 4.39 | 4.51 | ↑$0.12 (2.73%) | 4.38 | 4.56 | 732.56K |
| 2025-03-26 | 4.39 | 4.40 | ↑$0.01 (0.23%) | 4.33 | 4.45 | 525.68K |
| 2025-03-25 | 4.43 | 4.38 | ↓$0.05 (-1.13%) | 4.36 | 4.46 | 711.55K |
| 2025-03-24 | 4.45 | 4.44 | ↓$0.01 (-0.22%) | 4.38 | 4.49 | 0.99M |
| 2025-03-21 | 4.49 | 4.34 | ↓$0.15 (-3.34%) | 4.32 | 4.50 | 2.13M |
| 2025-03-20 | 4.51 | 4.56 | ↑$0.05 (1.11%) | 4.49 | 4.59 | 723.12K |
| 2025-03-19 | 4.44 | 4.56 | ↑$0.12 (2.70%) | 4.42 | 4.59 | 564.12K |
| 2025-03-18 | 4.56 | 4.46 | ↓$0.10 (-2.19%) | 4.43 | 4.59 | 0.94M |
| 2025-03-17 | 4.52 | 4.58 | ↑$0.06 (1.33%) | 4.50 | 4.63 | 816.20K |
| 2025-03-14 | 4.67 | 4.52 | ↓$0.15 (-3.21%) | 4.51 | 4.70 | 803.02K |
| 2025-03-13 | 4.70 | 4.71 | ↑$0.01 (0.21%) | 4.63 | 4.82 | 1.04M |
| 2025-03-12 | 4.88 | 4.75 | ↓$0.13 (-2.66%) | 4.74 | 4.93 | 1.56M |
| 2025-03-11 | 4.84 | 4.78 | ↓$0.06 (-1.24%) | 4.76 | 4.89 | 1.11M |
| 2025-03-10 | 4.65 | 4.82 | ↑$0.17 (3.66%) | 4.65 | 4.91 | 1.20M |
| 2025-03-07 | 4.50 | 4.71 | ↑$0.21 (4.67%) | 4.49 | 4.82 | 0.93M |
| 2025-03-06 | 4.41 | 4.52 | ↑$0.11 (2.49%) | 4.38 | 4.64 | 0.92M |
| 2025-03-05 | 4.48 | 4.44 | ↓$0.04 (-0.89%) | 4.39 | 4.60 | 1.37M |
| 2025-03-04 | 4.43 | 4.41 | ↓$0.02 (-0.45%) | 4.40 | 4.57 | 1.47M |
| 2025-03-03 | 4.68 | 4.49 | ↓$0.19 (-4.06%) | 4.49 | 4.75 | 1.35M |
| 2025-02-28 | 4.68 | 4.67 | ↓$0.01 (-0.21%) | 4.62 | 4.78 | 1.05M |
| 2025-02-27 | 4.53 | 4.64 | ↑$0.11 (2.43%) | 4.50 | 4.70 | 1.06M |
| 2025-02-26 | 4.49 | 4.55 | ↑$0.06 (1.34%) | 4.48 | 4.63 | 1.06M |
| 2025-02-25 | 4.43 | 4.51 | ↑$0.08 (1.81%) | 4.30 | 4.60 | 1.49M |
| 2025-02-24 | 4.57 | 4.40 | ↓$0.17 (-3.72%) | 4.39 | 4.65 | 1.59M |
| 2025-02-21 | 4.66 | 4.56 | ↓$0.10 (-2.15%) | 4.34 | 4.66 | 3.29M |
| 2025-02-20 | 5.50 | 5.52 | ↑$0.02 (0.36%) | 5.50 | 5.63 | 861.29K |
Create an account or log in to view more rows.
$ACCO Fake dip news.
$ACCO see you on the moon
$ACCO hows short doing? Keep short pls
we need your money.
$ACCO is being added
$ACCO almost time for the running
$ACCO holding and buying these dips is so easy.
$ACCO still waiting to short this. Next Tuesday feels right for some reason
$ACCO hold
$ACCO Markets about as efficient as a retirement home
$ACCO watch for a morning dip and rip