Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corporation Common Stock (NY:ACCO)

3.690 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 15, 2025 3.680 3.790 3.675 3.690 751,145 -0.03(-0.81%)
Apr 14, 2025 3.750 3.750 3.620 3.720 600,610 +0.07(+1.92%)
Apr 11, 2025 3.640 3.660 3.485 3.650 737,266 +0.02(+0.55%)
Apr 10, 2025 3.770 3.820 3.575 3.630 682,528 -0.25(-6.44%)
Apr 09, 2025 3.500 3.960 3.465 3.880 1,642,774 +0.35(+9.92%)
Apr 08, 2025 3.870 3.890 3.520 3.530 1,079,757 -0.18(-4.85%)
Apr 07, 2025 3.720 3.920 3.650 3.710 1,130,819 -0.17(-4.38%)
Apr 04, 2025 3.890 3.950 3.790 3.880 1,084,895 -0.14(-3.48%)
Apr 03, 2025 4.120 4.135 3.985 4.020 1,119,664 -0.26(-6.07%)
Apr 02, 2025 4.180 4.290 4.160 4.280 576,229 +0.03(+0.71%)
Apr 01, 2025 4.220 4.260 4.050 4.250 952,233 +0.06(+1.43%)
Mar 31, 2025 4.320 4.420 4.155 4.190 990,642 -0.18(-4.12%)
Mar 28, 2025 4.500 4.520 4.320 4.370 677,459 -0.14(-3.10%)
Mar 27, 2025 4.390 4.560 4.375 4.510 732,555 +0.11(+2.50%)
Mar 26, 2025 4.390 4.450 4.330 4.400 525,742 +0.02(+0.46%)
Mar 25, 2025 4.430 4.465 4.355 4.380 711,573 -0.06(-1.35%)
Mar 24, 2025 4.450 4.490 4.380 4.440 989,563 +0.10(+2.30%)
Mar 21, 2025 4.490 4.500 4.320 4.340 2,128,675 -0.22(-4.82%)
Mar 20, 2025 4.510 4.590 4.490 4.560 723,125 +0.00(+0.00%)
Mar 19, 2025 4.440 4.588 4.421 4.560 564,116 +0.10(+2.24%)
Mar 18, 2025 4.560 4.590 4.430 4.460 937,776 -0.12(-2.62%)
Mar 17, 2025 4.520 4.630 4.500 4.580 816,536 +0.06(+1.33%)
Mar 14, 2025 4.670 4.700 4.510 4.520 803,019 -0.12(-2.48%)
Mar 13, 2025 4.625 4.743 4.556 4.635 1,052,162 -0.04(-0.84%)
Mar 12, 2025 4.802 4.847 4.665 4.674 1,582,992 -0.03(-0.63%)
Mar 11, 2025 4.763 4.812 4.679 4.704 1,125,754 -0.04(-0.83%)
Mar 10, 2025 4.576 4.827 4.576 4.743 1,223,391 +0.11(+2.34%)
Mar 07, 2025 4.428 4.743 4.414 4.635 948,644 +0.19(+4.20%)
Mar 06, 2025 4.340 4.566 4.312 4.448 934,348 +0.08(+1.80%)
Mar 05, 2025 4.409 4.527 4.320 4.369 1,389,790 +0.03(+0.68%)
Mar 04, 2025 4.359 4.496 4.330 4.340 1,613,897 -0.08(-1.78%)
Mar 03, 2025 4.605 4.679 4.414 4.418 1,371,959 -0.18(-3.85%)
Feb 28, 2025 4.605 4.699 4.546 4.596 1,062,180 +0.03(+0.65%)
Feb 27, 2025 4.458 4.625 4.428 4.566 1,075,347 +0.09(+1.98%)
Feb 26, 2025 4.418 4.551 4.409 4.478 1,073,007 +0.04(+0.89%)
Feb 25, 2025 4.359 4.532 4.227 4.438 1,515,292 +0.11(+2.50%)
Feb 24, 2025 4.497 4.576 4.320 4.330 1,612,031 -0.16(-3.51%)
Feb 21, 2025 4.586 4.586 4.268 4.487 3,350,473 -0.94(-17.39%)
Feb 20, 2025 5.412 5.540 5.412 5.432 889,676 -0.04(-0.72%)
Feb 19, 2025 5.491 5.530 5.383 5.471 802,786 -0.09(-1.59%)
Feb 18, 2025 5.284 5.590 5.275 5.560 741,114 +0.28(+5.21%)
Feb 14, 2025 5.127 5.334 5.127 5.284 663,301 +0.20(+3.87%)
Feb 13, 2025 5.058 5.107 5.029 5.088 1,107,319 +0.08(+1.57%)
Feb 12, 2025 4.920 5.038 4.906 5.009 579,790 +0.01(+0.20%)
Feb 11, 2025 4.891 5.034 4.891 4.999 765,468 +0.09(+1.80%)
Feb 10, 2025 4.911 4.970 4.896 4.911 615,766 +0.00(+0.00%)
Feb 07, 2025 4.999 5.019 4.871 4.911 435,123 -0.11(-2.16%)
Feb 06, 2025 5.098 5.098 5.009 5.019 440,125 -0.04(-0.78%)
Feb 05, 2025 5.098 5.132 5.029 5.058 494,872 -0.03(-0.58%)
Feb 04, 2025 4.999 5.098 4.970 5.088 499,114 +0.08(+1.57%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.