Acco Brands Corporation (ACCO) Historical Stock Data
3.65 ↑0.03 (0.83%)
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 14 days where Acco Brands Corporation closed green and 16 days where ACCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-06-04 | 3.63 | 3.65 | ↑$0.02 (0.55%) | 3.56 | 3.67 | 583.30K |
| 2025-06-03 | 3.48 | 3.62 | ↑$0.14 (4.02%) | 3.43 | 3.64 | 812.34K |
| 2025-06-02 | 3.56 | 3.47 | ↓$0.09 (-2.53%) | 3.46 | 3.56 | 678.80K |
| 2025-05-30 | 3.58 | 3.59 | ↑$0.01 (0.28%) | 3.54 | 3.60 | 2.46M |
| 2025-05-29 | 3.59 | 3.59 | ↑$0.00 (0.00%) | 3.54 | 3.61 | 468.83K |
| 2025-05-28 | 3.58 | 3.54 | ↓$0.04 (-1.12%) | 3.51 | 3.59 | 677.61K |
| 2025-05-27 | 3.52 | 3.57 | ↑$0.05 (1.42%) | 3.48 | 3.58 | 709.51K |
| 2025-05-23 | 3.50 | 3.46 | ↓$0.04 (-1.14%) | 3.45 | 3.57 | 1.06M |
| 2025-05-22 | 3.60 | 3.65 | ↑$0.05 (1.39%) | 3.58 | 3.66 | 552.64K |
| 2025-05-21 | 3.75 | 3.62 | ↓$0.13 (-3.47%) | 3.59 | 3.77 | 686.64K |
| 2025-05-20 | 3.80 | 3.78 | ↓$0.02 (-0.53%) | 3.78 | 3.83 | 397.41K |
| 2025-05-19 | 3.80 | 3.79 | ↓$0.01 (-0.26%) | 3.69 | 3.81 | 889.28K |
| 2025-05-16 | 3.91 | 3.86 | ↓$0.05 (-1.28%) | 3.85 | 3.94 | 0.95M |
| 2025-05-15 | 3.87 | 3.90 | ↑$0.03 (0.78%) | 3.84 | 3.92 | 1.04M |
| 2025-05-14 | 3.90 | 3.86 | ↓$0.04 (-1.03%) | 3.83 | 3.92 | 0.93M |
| 2025-05-13 | 3.93 | 3.92 | ↓$0.01 (-0.25%) | 3.88 | 3.95 | 495.31K |
| 2025-05-12 | 3.87 | 3.88 | ↑$0.01 (0.26%) | 3.86 | 4.00 | 755.62K |
| 2025-05-09 | 3.74 | 3.73 | ↓$0.01 (-0.27%) | 3.70 | 3.78 | 533.02K |
| 2025-05-08 | 3.60 | 3.72 | ↑$0.12 (3.33%) | 3.57 | 3.77 | 616.88K |
| 2025-05-07 | 3.63 | 3.55 | ↓$0.08 (-2.20%) | 3.51 | 3.64 | 0.98M |
| 2025-05-06 | 3.41 | 3.57 | ↑$0.16 (4.69%) | 3.41 | 3.60 | 799.90K |
| 2025-05-05 | 3.65 | 3.46 | ↓$0.19 (-5.21%) | 3.45 | 3.66 | 1.20M |
| 2025-05-02 | 3.72 | 3.67 | ↓$0.05 (-1.34%) | 3.51 | 3.75 | 1.14M |
| 2025-05-01 | 3.87 | 3.86 | ↓$0.01 (-0.26%) | 3.81 | 3.89 | 472.51K |
| 2025-04-30 | 3.84 | 3.86 | ↑$0.02 (0.52%) | 3.78 | 3.87 | 573.65K |
| 2025-04-29 | 3.81 | 3.92 | ↑$0.11 (2.89%) | 3.81 | 3.93 | 536.17K |
| 2025-04-28 | 3.91 | 3.82 | ↓$0.09 (-2.30%) | 3.75 | 3.95 | 544K |
| 2025-04-25 | 3.85 | 3.90 | ↑$0.05 (1.30%) | 3.79 | 3.91 | 434.90K |
| 2025-04-24 | 3.78 | 3.88 | ↑$0.10 (2.65%) | 3.72 | 3.90 | 625.68K |
| 2025-04-23 | 3.92 | 3.76 | ↓$0.16 (-4.08%) | 3.75 | 3.94 | 598.52K |
Create an account or log in to view more rows.
$ACCO Move up
let's buy
$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