Dark

ACCO
Acco Brands Corporation
stock NYSE

At Close

Jul 10, 2025 3:59:39 PM EDT

3.89USD+1.302%(+0.05)595,203

3.89Bid 3.90Ask 0.01Spread

Pre-market

Jul 10, 2025 9:05:30 AM EDT

3.84USD0.000%(0.00)116

After-hours

Jul 7, 2025 4:00:30 PM EDT

3.86USD-0.258%(-0.01)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-07-10	3.83	3.9300	3.8300	3.89	+1.302%	595,203	0.000%
2025-07-09	3.91	3.9200	3.8201	3.84	-1.285%	567,433	+1.302%
2025-07-08	3.89	4.0000	3.8800	3.89	+0.777%	645,246	0.000%
2025-07-07	3.96	4.0299	3.8400	3.86	-3.258%	848,853	+0.777%
2025-07-03	3.95	4.0089	3.9008	3.99	+2.046%	424,467	-2.506%
2025-07-02	3.86	4.0000	3.8200	3.91	+1.823%	1,247,927	-0.512%
2025-07-01	3.57	3.8900	3.5600	3.84	+7.263%	1,015,418	+1.302%
2025-06-30	3.60	3.6300	3.5600	3.58	0.000%	721,986	+8.659%
2025-06-27	3.56	3.6250	3.5450	3.58	+0.562%	816,353	+8.659%
2025-06-26	3.51	3.5900	3.4800	3.56	+2.299%	954,006	+9.270%
2025-06-25	3.49	3.5150	3.4600	3.48	0.000%	662,287	+11.782%
2025-06-24	3.50	3.5500	3.4700	3.48	+0.578%	679,332	+11.782%
2025-06-23	3.36	3.4700	3.3500	3.46	+2.671%	815,928	+12.428%
2025-06-20	3.42	3.4200	3.3200	3.37	-0.590%	2,302,044	+15.430%
2025-06-18	3.43	3.4750	3.3800	3.39	-1.453%	1,065,228	+14.749%
2025-06-17	3.51	3.5600	3.4300	3.44	-3.099%	641,440	+13.081%
2025-06-16	3.63	3.6300	3.5200	3.55	-0.838%	969,380	+9.577%
2025-06-13	3.65	3.6800	3.5600	3.58	-3.763%	567,992	+8.659%
2025-06-12	3.73	3.7600	3.6950	3.72	-1.326%	660,692	+4.570%
2025-06-11	3.81	3.8200	3.7300	3.77	-0.528%	706,720	+3.183%
2025-06-10	3.82	3.8600	3.7500	3.79	-0.525%	764,372	+2.639%
2025-06-09	3.80	3.8800	3.7800	3.81	+1.600%	646,044	+2.100%
2025-06-06	3.76	3.8100	3.7250	3.75	+1.351%	502,608	+3.733%
2025-06-05	3.65	3.7750	3.6350	3.70	+1.370%	847,826	+5.135%
2025-06-04	3.63	3.6650	3.5600	3.65	+0.829%	656,446	+6.575%
2025-06-03	3.48	3.6400	3.4300	3.62	+4.323%	812,346	+7.459%
2025-06-02	3.56	3.5600	3.4600	3.47	-3.343%	678,799	+12.104%
2025-05-30	3.58	3.5950	3.5350	3.59	0.000%	2,456,610	+8.357%
2025-05-29	3.59	3.6100	3.5400	3.59	+1.412%	468,832	+8.357%
2025-05-28	3.58	3.5900	3.5050	3.54	-0.840%	677,613	+9.887%
2025-05-27	3.52	3.5750	3.4750	3.57	+3.179%	709,686	+8.964%
2025-05-23	3.50	3.5700	3.4500	3.46	-5.205%	1,058,212	+12.428%
2025-05-22	3.60	3.6600	3.5800	3.65	+0.829%	552,662	+6.575%
2025-05-21	3.75	3.7700	3.5900	3.62	-4.233%	686,860	+7.459%
2025-05-20	3.80	3.8250	3.7700	3.78	-0.264%	398,659	+2.910%
2025-05-19	3.80	3.8100	3.6900	3.79	-1.813%	889,283	+2.639%
2025-05-16	3.91	3.9350	3.8500	3.86	-1.026%	951,840	+0.777%
2025-05-15	3.87	3.9150	3.8400	3.90	+1.036%	1,037,739	-0.256%
2025-05-14	3.90	3.9150	3.8300	3.86	-1.531%	932,502	+0.777%
2025-05-13	3.93	3.9500	3.8800	3.92	+1.031%	495,367	-0.765%
2025-05-12	3.87	3.9954	3.8600	3.88	+4.021%	756,626	+0.258%
2025-05-09	3.74	3.7800	3.7000	3.73	+0.269%	542,015	+4.290%
2025-05-08	3.60	3.7665	3.5701	3.72	+4.789%	616,948	+4.570%
2025-05-07	3.63	3.6350	3.5100	3.55	-0.560%	980,735	+9.577%
2025-05-06	3.41	3.5950	3.4100	3.57	+3.179%	799,902	+8.964%
2025-05-05	3.65	3.6600	3.4500	3.46	-5.722%	1,204,713	+12.428%
2025-05-02	3.72	3.7500	3.5050	3.67	-4.922%	1,139,920	+5.995%
2025-05-01	3.87	3.8900	3.8100	3.86	0.000%	474,908	+0.777%
2025-04-30	3.84	3.8650	3.7800	3.86	-1.531%	573,920	+0.777%
2025-04-29	3.81	3.9300	3.8100	3.92	+2.618%	536,174	-0.765%
2025-04-28	3.91	3.9500	3.7500	3.82	-2.051%	544,034	+1.832%
2025-04-25	3.85	3.9100	3.7900	3.90	+0.515%	434,895	-0.256%
2025-04-24	3.78	3.9000	3.7200	3.88	+3.191%	625,685	+0.258%
2025-04-23	3.92	3.9400	3.7500	3.76	-0.265%	598,521	+3.457%
2025-04-22	3.64	3.8000	3.6300	3.77	+5.014%	780,471	+3.183%
2025-04-21	3.58	3.6400	3.5000	3.59	-0.554%	635,824	+8.357%
2025-04-17	3.60	3.6900	3.5900	3.61	+0.278%	782,056	+7.756%
2025-04-16	3.69	3.7600	3.5500	3.60	-2.439%	652,021	+8.056%
2025-04-15	3.68	3.7900	3.6750	3.69	-0.806%	751,145	+5.420%
2025-04-14	3.75	3.7500	3.6200	3.72	+1.918%	600,610	+4.570%
2025-04-11	3.64	3.6600	3.4850	3.65	+0.551%	737,266	+6.575%
2025-04-10	3.77	3.8200	3.5750	3.63	-6.443%	682,868	+7.163%
2025-04-09	3.50	3.9600	3.4650	3.88	+9.915%	1,642,784	+0.258%
2025-04-08	3.87	3.8900	3.5200	3.53	-4.852%	1,079,845	+10.198%
2025-04-07	3.72	3.9650	3.6500	3.71	-4.381%	1,130,819	+4.852%
2025-04-04	3.89	3.9500	3.7900	3.88	-3.483%	1,084,895	+0.258%
2025-04-03	4.12	4.1350	3.9850	4.02	-6.075%	1,119,664	-3.234%
2025-04-02	4.18	4.2900	4.1600	4.28	+0.706%	576,754	-9.112%
2025-04-01	4.22	4.2600	4.0500	4.25	+1.432%	952,233	-8.471%
2025-03-31	4.32	4.4200	4.1550	4.19	-4.119%	990,642	-7.160%
2025-03-28	4.50	4.5200	4.3200	4.37	-3.104%	677,459	-10.984%
2025-03-27	4.39	4.5600	4.3750	4.51	+2.500%	732,555	-13.747%
2025-03-26	4.39	4.4500	4.3300	4.40	+0.457%	505,809	-11.591%
2025-03-25	4.43	4.4650	4.3550	4.38	-1.351%	690,576	-11.187%
2025-03-24	4.45	4.4900	4.3800	4.44	+2.304%	985,900	-12.387%
2025-03-21	4.49	4.5000	4.3200	4.34	-4.825%	2,032,267	-10.369%
2025-03-20	4.51	4.5900	4.4900	4.56	0.000%	717,437	-14.693%
2025-03-19	4.44	4.5881	4.4210	4.56	+2.242%	557,072	-14.693%
2025-03-18	4.56	4.5900	4.4300	4.46	-2.620%	918,794	-12.780%
2025-03-17	4.52	4.6300	4.5000	4.58	+1.327%	810,096	-15.066%
2025-03-14	4.67	4.6999	4.5100	4.52	-4.034%	787,118	-13.938%
2025-03-13	4.70	4.8200	4.6300	4.71	-0.842%	971,311	-17.410%
2025-03-12	4.88	4.9250	4.7400	4.75	-0.628%	1,543,008	-18.105%
2025-03-11	4.84	4.8900	4.7550	4.78	-0.830%	1,088,472	-18.619%
2025-03-10	4.65	4.9050	4.6500	4.82	+2.335%	1,194,098	-19.295%
2025-03-07	4.50	4.8200	4.4850	4.71	+4.204%	917,984	-17.410%
2025-03-06	4.41	4.6400	4.3813	4.52	+1.802%	907,149	-13.938%
2025-03-05	4.48	4.6000	4.3900	4.44	+0.680%	1,352,552	-12.387%
2025-03-04	4.43	4.5692	4.4000	4.41	-1.782%	1,561,241	-11.791%
2025-03-03	4.68	4.7550	4.4850	4.49	-3.854%	1,307,196	-13.363%
2025-02-28	4.68	4.7750	4.6200	4.67	+0.647%	1,029,140	-16.702%
2025-02-27	4.53	4.7000	4.5000	4.64	+1.978%	1,036,006	-16.164%
2025-02-26	4.49	4.6250	4.4800	4.55	+0.887%	1,035,298	-14.505%
2025-02-25	4.43	4.6050	4.2950	4.51	+2.500%	1,467,446	-13.747%
2025-02-24	4.57	4.6500	4.3900	4.40	-3.509%	1,586,572	-11.591%
2025-02-21	4.66	4.6600	4.3367	4.56	-17.391%	3,297,120	-14.693%
2025-02-20	5.50	5.6300	5.5000	5.52	-0.719%	835,407	-29.529%
2025-02-19	5.58	5.6198	5.4700	5.56	-1.593%	757,262	-30.036%
2025-02-18	5.37	5.6800	5.3600	5.65	+5.214%	711,786	-31.150%
2025-02-14	5.21	5.4200	5.2100	5.37	+3.868%	636,759	-27.561%
2025-02-13	5.14	5.1900	5.1100	5.17	+1.572%	391,069	-24.758%
2025-02-12	5.00	5.1200	4.9850	5.09	+0.197%	559,269	-23.576%
2025-02-11	4.97	5.1150	4.9700	5.08	+1.804%	751,658	-23.425%
2025-02-10	4.99	5.0500	4.9750	4.99	0.000%	595,063	-22.044%
2025-02-07	5.08	5.1000	4.9500	4.99	-2.157%	412,505	-22.044%
2025-02-06	5.18	5.1800	5.0900	5.10	-0.778%	393,679	-23.725%
2025-02-05	5.18	5.2150	5.1100	5.14	-0.580%	473,380	-24.319%
2025-02-04	5.08	5.1800	5.0500	5.17	+1.572%	458,154	-24.758%
2025-02-03	5.13	5.2000	5.0550	5.09	-3.232%	544,370	-23.576%
2025-01-31	5.33	5.3450	5.2050	5.26	-1.128%	527,978	-26.046%
2025-01-30	5.34	5.4150	5.2900	5.32	+0.758%	597,454	-26.880%
2025-01-29	5.25	5.3200	5.2200	5.28	+0.190%	555,081	-26.326%
2025-01-28	5.32	5.3850	5.2200	5.27	-1.495%	447,287	-26.186%
2025-01-27	5.24	5.4291	5.2400	5.35	+2.099%	682,767	-27.290%
2025-01-24	5.29	5.3100	5.2250	5.24	-0.945%	459,773	-25.763%
2025-01-23	5.20	5.3600	5.2000	5.29	+0.762%	611,864	-26.465%
2025-01-22	5.35	5.3500	5.2350	5.25	-1.869%	432,375	-25.905%
2025-01-21	5.29	5.4000	5.2450	5.35	+2.885%	725,154	-27.290%
2025-01-17	5.28	5.2850	5.1800	5.20	-0.192%	458,909	-25.192%
2025-01-16	5.18	5.2200	5.1450	5.21	+0.579%	560,492	-25.336%
2025-01-15	5.27	5.3100	5.1400	5.18	+1.172%	480,951	-24.903%
2025-01-14	5.04	5.1350	5.0300	5.12	+2.605%	612,143	-24.023%
2025-01-13	4.96	5.0400	4.9300	4.99	-0.598%	769,653	-22.044%
2025-01-10	5.04	5.0700	4.9550	5.02	-1.761%	646,705	-22.510%
2025-01-08	5.10	5.1607	5.0400	5.11	-0.390%	527,195	-23.875%
2025-01-07	5.25	5.3300	5.1000	5.13	-1.912%	785,044	-24.172%
2025-01-06	5.28	5.3730	5.2100	5.23	-0.570%	685,133	-25.621%
2025-01-03	5.20	5.3050	5.1500	5.26	+1.349%	363,408	-26.046%
2025-01-02	5.29	5.3400	5.1400	5.19	-1.143%	348,440	-25.048%
2024-12-31	5.28	5.3200	5.2000	5.25	+0.191%	392,208	-25.905%
2024-12-30	5.21	5.2900	5.1200	5.24	-0.190%	483,870	-25.763%
2024-12-27	5.31	5.4000	5.2000	5.25	-1.501%	446,237	-25.905%
2024-12-26	5.23	5.3600	5.2200	5.33	+1.139%	450,970	-27.017%
2024-12-24	5.31	5.3300	5.2550	5.27	-0.378%	188,614	-26.186%
2024-12-23	5.30	5.3900	5.2550	5.29	-0.189%	659,169	-26.465%
2024-12-20	5.32	5.4700	5.2450	5.30	-2.394%	1,763,818	-26.604%
2024-12-19	5.51	5.5500	5.3800	5.43	-0.549%	374,908	-28.361%
2024-12-18	5.74	5.8000	5.4150	5.46	-4.712%	613,556	-28.755%
2024-12-17	5.78	5.8300	5.6750	5.73	-1.377%	435,761	-32.112%
2024-12-16	5.88	5.9400	5.7950	5.81	-1.358%	506,497	-33.046%
2024-12-13	6.00	6.0150	5.7650	5.89	-2.483%	434,952	-33.956%
2024-12-12	6.04	6.1200	5.9900	6.04	+0.667%	608,671	-35.596%
2024-12-11	6.25	6.2500	5.9900	6.00	-3.069%	894,094	-35.167%
2024-12-10	6.22	6.2850	6.1000	6.19	-0.322%	570,638	-37.157%
2024-12-09	6.16	6.2350	6.0900	6.21	+1.970%	480,391	-37.359%
2024-12-06	6.10	6.1600	5.9800	6.09	+1.163%	502,473	-36.125%
2024-12-05	6.27	6.2700	5.9600	6.02	-4.444%	580,382	-35.382%
2024-12-04	6.17	6.3200	6.1050	6.30	+2.773%	660,607	-38.254%
2024-12-03	6.15	6.1600	5.9150	6.13	0.000%	558,381	-36.542%
2024-12-02	5.89	6.2550	5.8100	6.13	+5.326%	1,005,448	-36.542%
2024-11-29	5.87	5.8950	5.8150	5.82	+0.172%	250,500	-33.162%
2024-11-27	5.92	5.9750	5.7900	5.81	-0.853%	388,462	-33.046%
2024-11-26	5.93	5.9600	5.8100	5.86	-1.678%	582,809	-33.618%
2024-11-25	5.94	6.0750	5.9400	5.96	+2.405%	498,403	-34.732%
2024-11-22	5.71	5.8650	5.6900	5.82	+2.646%	480,738	-33.162%
2024-11-21	5.67	5.7700	5.6500	5.67	+0.354%	370,310	-31.393%
2024-11-20	5.66	5.7100	5.5750	5.65	-1.051%	533,135	-31.150%
2024-11-19	5.71	5.7300	5.6400	5.71	-1.040%	413,291	-31.874%
2024-11-18	5.87	5.9100	5.7450	5.77	-0.859%	422,623	-32.582%
2024-11-15	6.02	6.0300	5.8200	5.82	-3.483%	494,223	-33.162%
2024-11-14	6.25	6.2600	5.9750	6.03	-3.365%	518,548	-35.489%
2024-11-13	6.27	6.3000	6.1100	6.24	+0.483%	642,782	-37.660%
2024-11-12	6.28	6.3400	6.1800	6.21	-1.741%	587,681	-37.359%
2024-11-11	6.10	6.4350	6.0650	6.32	+4.983%	962,782	-38.449%
2024-11-08	6.01	6.1000	5.9200	6.02	-0.824%	552,727	-35.382%
2024-11-07	6.02	6.0800	5.9200	6.07	+0.165%	1,342,471	-35.914%
2024-11-06	5.95	6.0900	5.8300	6.06	+4.303%	951,009	-35.809%
2024-11-05	5.55	5.8250	5.5200	5.81	+4.496%	1,087,867	-33.046%
2024-11-04	5.26	5.6100	5.2100	5.56	+5.703%	876,956	-30.036%
2024-11-01	5.25	5.3050	5.0150	5.26	+7.347%	1,169,886	-26.046%
2024-10-31	5.00	5.0000	4.8900	4.90	-1.408%	589,634	-20.612%
2024-10-30	4.86	5.0450	4.8600	4.97	+2.053%	386,931	-21.730%
2024-10-29	4.88	4.9150	4.8400	4.87	-1.417%	399,413	-20.123%
2024-10-28	4.84	5.0300	4.8400	4.94	+2.703%	770,735	-21.255%
2024-10-25	4.92	4.9350	4.8100	4.81	-1.232%	331,090	-19.127%
2024-10-24	4.89	4.9100	4.7900	4.87	0.000%	437,662	-20.123%
2024-10-23	5.05	5.0850	4.8400	4.87	-4.322%	555,312	-20.123%
2024-10-22	5.07	5.1200	5.0600	5.09	0.000%	354,955	-23.576%
2024-10-21	5.22	5.2400	5.0900	5.09	-1.927%	540,101	-23.576%
2024-10-18	5.32	5.3200	5.1750	5.19	-2.075%	546,884	-25.048%
2024-10-17	5.23	5.3100	5.1800	5.30	+1.923%	381,929	-26.604%
2024-10-16	5.16	5.2350	5.1450	5.20	+1.761%	348,374	-25.192%
2024-10-15	5.17	5.2200	5.1100	5.11	-0.969%	465,343	-23.875%
2024-10-14	5.25	5.2600	5.1550	5.16	-1.714%	262,540	-24.612%
2024-10-11	5.24	5.3207	5.2300	5.25	+0.382%	484,036	-25.905%
2024-10-10	5.22	5.2650	5.1950	5.23	-0.570%	321,213	-25.621%
2024-10-09	5.20	5.2850	5.2000	5.26	+1.349%	421,959	-26.046%
2024-10-08	5.22	5.2300	5.1450	5.19	-0.954%	570,629	-25.048%
2024-10-07	5.23	5.2700	5.2050	5.24	-0.190%	353,307	-25.763%
2024-10-04	5.36	5.3700	5.2300	5.25	-0.190%	345,276	-25.905%
2024-10-03	5.22	5.2800	5.1900	5.26	0.000%	381,034	-26.046%
2024-10-02	5.33	5.4002	5.2500	5.26	-1.866%	592,283	-26.046%
2024-10-01	5.47	5.4700	5.3500	5.36	-2.011%	451,790	-27.425%
2024-09-30	5.39	5.5100	5.3900	5.47	+1.109%	478,557	-28.885%
2024-09-27	5.42	5.4600	5.3650	5.41	+0.745%	427,663	-28.096%
2024-09-26	5.38	5.4350	5.3350	5.37	+1.130%	413,697	-27.561%
2024-09-25	5.41	5.4200	5.2900	5.31	-1.848%	543,828	-26.742%
2024-09-24	5.33	5.4300	5.3150	5.41	+2.268%	642,032	-28.096%
2024-09-23	5.33	5.4100	5.2900	5.29	+0.380%	366,222	-26.465%
2024-09-20	5.39	5.4400	5.2600	5.27	-3.480%	1,856,984	-26.186%
2024-09-19	5.51	5.5100	5.3900	5.46	+1.487%	317,518	-28.755%
2024-09-18	5.35	5.5050	5.3150	5.38	+0.749%	385,622	-27.695%
2024-09-17	5.36	5.4450	5.3300	5.34	+0.565%	383,335	-27.154%
2024-09-16	5.38	5.3999	5.3100	5.31	-0.562%	456,487	-26.742%
2024-09-13	5.29	5.3650	5.2799	5.34	+2.299%	329,868	-27.154%
2024-09-12	5.19	5.2450	5.1000	5.22	+1.163%	508,640	-25.479%
2024-09-11	5.12	5.1750	5.0700	5.16	0.000%	397,592	-24.612%
2024-09-10	5.23	5.2500	5.1100	5.16	-1.714%	537,484	-24.612%
2024-09-09	5.20	5.2900	5.1500	5.25	+1.156%	429,944	-25.905%
2024-09-06	5.30	5.3450	5.1900	5.19	-2.444%	440,142	-25.048%
2024-09-05	5.33	5.3850	5.2950	5.32	+0.567%	316,202	-26.880%
2024-09-04	5.35	5.4199	5.2800	5.29	-1.673%	432,999	-26.465%
2024-09-03	5.41	5.4700	5.3450	5.38	-1.825%	427,202	-27.695%
2024-08-30	5.46	5.5099	5.4100	5.48	+0.550%	487,198	-29.015%
2024-08-29	5.44	5.5100	5.3600	5.45	+1.679%	524,681	-28.624%
2024-08-28	5.47	5.4950	5.3100	5.36	-3.074%	518,007	-27.425%
2024-08-27	5.45	5.5300	5.3950	5.53	+1.468%	645,118	-29.656%
2024-08-26	5.51	5.5300	5.4350	5.45	0.000%	409,665	-28.624%
2024-08-23	5.28	5.5000	5.2770	5.45	+4.207%	596,246	-28.624%
2024-08-22	5.33	5.3500	5.2100	5.23	-1.507%	486,064	-25.621%
2024-08-21	5.34	5.3450	5.2500	5.31	+0.759%	347,075	-26.742%
2024-08-20	5.25	5.3000	5.2200	5.27	-0.189%	442,483	-26.186%
2024-08-19	5.08	5.2800	5.0800	5.28	+3.529%	600,710	-26.326%
2024-08-16	4.94	5.1300	4.9300	5.10	+1.594%	731,173	-23.725%
2024-08-15	4.97	5.0650	4.9100	5.02	+3.505%	623,360	-22.510%
2024-08-14	4.91	4.9500	4.8200	4.85	-0.818%	455,851	-19.794%
2024-08-13	4.75	4.9100	4.7500	4.89	+3.165%	610,369	-20.450%
2024-08-12	4.73	4.8000	4.7050	4.74	0.000%	843,144	-17.932%
2024-08-09	4.80	4.8600	4.7300	4.74	-1.660%	401,554	-17.932%
2024-08-08	4.69	4.8450	4.6900	4.82	+3.879%	519,136	-19.295%
2024-08-07	4.72	4.7800	4.6200	4.64	-0.215%	1,041,883	-16.164%
2024-08-06	4.55	4.7100	4.5000	4.65	+2.198%	584,310	-16.344%
2024-08-05	4.50	4.6000	4.3650	4.55	-2.151%	826,639	-14.505%
2024-08-02	4.85	4.9426	4.6000	4.65	-6.627%	952,287	-16.344%
2024-08-01	5.14	5.1500	4.8800	4.98	-2.544%	623,905	-21.888%
2024-07-31	5.17	5.2700	5.1100	5.11	-1.161%	538,304	-23.875%
2024-07-30	5.15	5.2000	5.1100	5.17	+0.584%	327,452	-24.758%
2024-07-29	5.12	5.1700	5.0800	5.14	+0.587%	536,588	-24.319%
2024-07-26	5.12	5.1800	5.0700	5.11	+1.188%	457,906	-23.875%
2024-07-25	4.87	5.1200	4.8700	5.05	+4.555%	502,323	-22.970%
2024-07-24	4.90	4.9800	4.8300	4.83	-2.227%	333,946	-19.462%
2024-07-23	4.86	4.9600	4.8300	4.94	+0.611%	312,246	-21.255%
2024-07-22	4.82	4.9300	4.7300	4.91	+2.292%	343,082	-20.774%
2024-07-19	4.78	4.8100	4.7300	4.80	0.000%	438,077	-18.958%
2024-07-18	4.99	5.0300	4.8000	4.80	-4.000%	353,306	-18.958%
2024-07-17	4.86	5.0200	4.8600	5.00	+2.459%	617,787	-22.200%
2024-07-16	4.79	4.9000	4.7511	4.88	+2.954%	418,704	-20.287%
2024-07-15	4.75	4.8250	4.7100	4.74	+1.282%	465,688	-17.932%
2024-07-12	4.73	4.8100	4.6800	4.68	+0.214%	432,238	-16.880%
2024-07-11	4.59	4.7500	4.5850	4.67	+4.009%	427,279	-16.702%
2024-07-10	4.51	4.5300	4.4700	4.49	+0.223%	324,212	-13.363%
2024-07-09	4.55	4.5600	4.4600	4.48	-1.322%	622,693	-13.170%
2024-07-08	4.50	4.5750	4.4901	4.54	+1.339%	341,425	-14.317%
2024-07-05	4.57	4.6000	4.4700	4.48	-2.397%	922,215	-13.170%
2024-07-03	4.64	4.6900	4.5900	4.59	-0.864%	212,863	-15.251%
2024-07-02	4.60	4.6500	4.5650	4.63	+0.871%	425,346	-15.983%
2024-07-01	4.69	4.7100	4.5700	4.59	-2.340%	509,124	-15.251%
2024-06-28	4.74	4.7700	4.6600	4.70	+0.213%	1,202,142	-17.234%
2024-06-27	4.68	4.7000	4.6300	4.69	+0.214%	428,548	-17.058%
2024-06-26	4.58	4.7000	4.5600	4.68	+1.961%	398,258	-16.880%
2024-06-25	4.70	4.7100	4.5800	4.59	-2.960%	903,492	-15.251%
2024-06-24	4.74	4.8100	4.7100	4.73	+0.638%	1,009,707	-17.759%
2024-06-21	4.72	4.7800	4.6800	4.70	0.000%	2,291,609	-17.234%
2024-06-20	4.69	4.7500	4.6500	4.70	0.000%	805,412	-17.234%
2024-06-18	4.74	4.7450	4.6500	4.70	-1.053%	926,014	-17.234%
2024-06-17	4.69	4.7600	4.6200	4.75	+1.496%	514,670	-18.105%
2024-06-14	4.74	4.7800	4.6750	4.68	-2.500%	508,123	-16.880%
2024-06-13	4.86	4.8700	4.7250	4.80	-1.639%	577,944	-18.958%
2024-06-12	5.08	5.1000	4.8500	4.88	-0.813%	478,346	-20.287%
2024-06-11	4.88	4.9200	4.8400	4.92	-0.405%	410,872	-20.935%
2024-06-10	4.91	4.9600	4.8450	4.94	-0.403%	661,592	-21.255%
2024-06-07	5.07	5.0700	4.9050	4.96	-3.689%	577,837	-21.573%
2024-06-06	5.18	5.2250	5.1400	5.15	-1.152%	364,907	-24.466%
2024-06-05	5.10	5.2200	5.0550	5.21	+1.957%	572,488	-25.336%
2024-06-04	5.00	5.4300	4.9500	5.11	+1.389%	1,329,468	-23.875%
2024-06-03	5.17	5.1700	5.0200	5.04	-0.982%	506,358	-22.817%
2024-05-31	5.14	5.1500	5.0650	5.09	-0.586%	1,222,313	-23.576%
2024-05-30	5.05	5.1200	5.0250	5.12	+2.196%	607,758	-24.023%
2024-05-29	4.98	5.0250	4.9200	5.01	-1.378%	555,355	-22.355%
2024-05-28	5.09	5.1300	5.0300	5.08	+0.794%	373,388	-23.425%
2024-05-24	5.05	5.1400	5.0300	5.04	0.000%	478,021	-22.817%
2024-05-23	5.03	5.0600	4.9950	5.04	+0.199%	410,876	-22.817%
2024-05-22	5.01	5.0400	4.9900	5.03	+0.199%	674,849	-22.664%
2024-05-21	5.01	5.0400	4.9700	5.02	+0.200%	268,489	-22.510%
2024-05-20	5.12	5.1750	5.0100	5.01	-2.718%	412,774	-22.355%
2024-05-17	5.17	5.1899	5.1300	5.15	-0.387%	319,206	-24.466%
2024-05-16	5.05	5.1750	5.0300	5.17	+0.584%	388,207	-24.758%
2024-05-15	5.21	5.2294	5.1052	5.14	-0.580%	350,303	-24.319%
2024-05-14	5.20	5.2300	5.1250	5.17	+0.780%	536,164	-24.758%
2024-05-13	5.21	5.2300	5.1200	5.13	-0.195%	574,016	-24.172%
2024-05-10	5.11	5.1500	5.0750	5.14	+0.784%	361,360	-24.319%
2024-05-09	5.01	5.1200	5.0050	5.10	+1.594%	699,714	-23.725%
2024-05-08	4.89	5.0700	4.8900	5.02	+2.240%	347,192	-22.510%
2024-05-07	4.99	5.0350	4.9000	4.91	-1.207%	969,806	-20.774%
2024-05-06	4.89	4.9800	4.8300	4.97	+1.844%	493,316	-21.730%
2024-05-03	5.05	5.2000	4.8000	4.88	-0.813%	807,254	-20.287%
2024-05-02	4.84	4.9700	4.8050	4.92	+3.361%	730,501	-20.935%
2024-05-01	4.82	4.8800	4.7500	4.76	-1.245%	471,064	-18.277%
2024-04-30	4.89	4.8900	4.8150	4.82	-2.033%	597,865	-19.295%
2024-04-29	4.86	4.9450	4.8600	4.92	+1.863%	621,748	-20.935%
2024-04-26	4.87	4.9400	4.8250	4.83	-0.412%	404,150	-19.462%
2024-04-25	4.86	4.9250	4.8250	4.85	-1.222%	602,073	-19.794%
2024-04-24	4.97	4.9850	4.8300	4.91	-1.406%	682,392	-20.774%
2024-04-23	4.96	5.0450	4.9500	4.98	+0.403%	550,839	-21.888%
2024-04-22	5.00	5.0700	4.9600	4.96	+0.813%	712,115	-21.573%
2024-04-19	4.84	4.9700	4.8400	4.92	+1.235%	627,878	-20.935%
2024-04-18	4.87	4.9050	4.8400	4.86	+0.413%	585,031	-19.959%
2024-04-17	5.00	5.0000	4.8400	4.84	-2.024%	721,699	-19.628%
2024-04-16	5.00	5.0150	4.9300	4.94	-1.594%	528,451	-21.255%
2024-04-15	5.11	5.1400	5.0000	5.02	-0.199%	516,815	-22.510%
2024-04-12	5.12	5.1576	4.9950	5.03	-2.896%	535,301	-22.664%
2024-04-11	5.15	5.2350	5.1400	5.18	+1.172%	449,543	-24.903%
2024-04-10	5.21	5.2100	4.9600	5.12	-2.476%	692,684	-24.023%
2024-04-09	5.27	5.3400	5.2300	5.25	-0.190%	387,217	-25.905%
2024-04-08	5.26	5.3000	5.2200	5.26	+0.574%	332,669	-26.046%
2024-04-05	5.22	5.2950	5.2152	5.23	-0.381%	397,829	-25.621%
2024-04-04	5.44	5.5400	5.2100	5.25	-2.052%	506,407	-25.905%
2024-04-03	5.26	5.3900	5.1700	5.36	+1.515%	513,503	-27.425%
2024-04-02	5.37	5.3900	5.1800	5.28	-2.762%	751,410	-26.326%
2024-04-01	5.60	5.6000	5.4200	5.43	-3.209%	379,082	-28.361%
2024-03-28	5.61	5.6750	5.5800	5.61	-0.178%	793,796	-30.660%
2024-03-27	5.59	5.6500	5.5500	5.62	+1.444%	543,566	-30.783%
2024-03-26	5.56	5.6500	5.5400	5.54	+0.181%	488,131	-29.783%
2024-03-25	5.60	5.6500	5.5300	5.53	-1.073%	363,316	-29.656%
2024-03-22	5.72	5.7500	5.5800	5.59	-1.930%	464,728	-30.411%
2024-03-21	5.66	5.7200	5.6150	5.70	+0.529%	988,514	-31.754%
2024-03-20	5.34	5.6800	5.3050	5.67	+6.379%	1,052,068	-31.393%
2024-03-19	5.26	5.4350	5.2350	5.33	+1.524%	1,558,039	-27.017%
2024-03-18	5.25	5.3300	5.1900	5.25	0.000%	1,617,740	-25.905%
2024-03-15	5.24	5.3600	5.2400	5.25	0.000%	1,624,204	-25.905%
2024-03-14	5.34	5.3400	5.2300	5.25	-2.957%	1,052,607	-25.905%
2024-03-13	5.39	5.5000	5.3600	5.41	+0.371%	1,616,846	-28.096%
2024-03-12	5.37	5.4100	5.3050	5.39	0.000%	1,159,859	-27.829%
2024-03-11	5.45	5.4800	5.3600	5.39	-1.282%	529,680	-27.829%
2024-03-08	5.49	5.5050	5.3900	5.46	+0.738%	880,748	-28.755%
2024-03-07	5.43	5.4600	5.3600	5.42	+0.931%	604,059	-28.229%
2024-03-06	5.43	5.4400	5.3300	5.37	0.000%	1,218,839	-27.561%
2024-03-05	5.42	5.4950	5.3600	5.37	-1.648%	1,070,772	-27.561%
2024-03-04	5.60	5.6700	5.4150	5.46	-2.500%	694,332	-28.755%
2024-03-01	5.59	5.6200	5.4800	5.60	+0.358%	606,247	-30.536%
2024-02-29	5.63	5.6500	5.5000	5.58	+0.722%	844,944	-30.287%
2024-02-28	5.69	5.6900	5.5300	5.54	-3.986%	718,531	-29.783%
2024-02-27	5.82	5.8750	5.7000	5.77	-0.859%	669,986	-32.582%
2024-02-26	5.54	5.8300	5.4700	5.82	+4.301%	1,096,599	-33.162%
2024-02-23	6.00	6.0600	5.1501	5.58	-13.084%	1,518,823	-30.287%
2024-02-22	6.39	6.4900	6.3900	6.42	-0.311%	413,838	-39.408%
2024-02-21	6.42	6.4680	6.3800	6.44	+0.625%	552,080	-39.596%
2024-02-20	6.44	6.5450	6.3800	6.40	-1.538%	426,262	-39.219%
2024-02-16	6.54	6.6200	6.4400	6.50	-1.366%	426,649	-40.154%
2024-02-15	6.45	6.6000	6.4500	6.59	+2.171%	491,916	-40.971%
2024-02-14	6.38	6.4950	6.3400	6.45	+2.381%	309,100	-39.690%
2024-02-13	6.38	6.4100	6.2300	6.30	-3.670%	637,689	-38.254%
2024-02-12	6.39	6.5900	6.3850	6.54	+2.830%	627,307	-40.520%
2024-02-09	6.31	6.4050	6.2500	6.36	+0.633%	457,301	-38.836%
2024-02-08	6.29	6.3500	6.2600	6.32	+0.958%	313,084	-38.449%
2024-02-07	6.30	6.3000	6.2150	6.26	-0.635%	424,428	-37.859%
2024-02-06	6.28	6.3700	6.2643	6.30	+0.478%	512,621	-38.254%
2024-02-05	6.25	6.3700	6.1400	6.27	-0.476%	575,290	-37.959%
2024-02-02	6.22	6.3500	6.2100	6.30	-0.631%	634,146	-38.254%
2024-02-01	6.15	6.3500	6.1200	6.34	+4.276%	483,723	-38.644%
2024-01-31	6.26	6.3100	6.0800	6.08	-1.777%	654,679	-36.020%
2024-01-30	6.17	6.2200	6.1100	6.19	0.000%	1,196,924	-37.157%
2024-01-29	6.17	6.1900	6.0850	6.19	+0.650%	416,384	-37.157%
2024-01-26	6.23	6.3100	6.1450	6.15	-0.646%	265,174	-36.748%
2024-01-25	6.07	6.1900	6.0700	6.19	+2.483%	550,889	-37.157%
2024-01-24	6.21	6.2100	6.0150	6.04	-1.468%	437,112	-35.596%
2024-01-23	6.24	6.2750	6.1100	6.13	-0.163%	415,770	-36.542%
2024-01-22	5.93	6.1600	5.9050	6.14	+3.193%	406,185	-36.645%
2024-01-19	5.93	5.9550	5.8650	5.95	+0.847%	326,940	-34.622%
2024-01-18	5.88	5.9100	5.8000	5.90	+0.340%	404,547	-34.068%

document.getElementById("nLdnSk").onerror = function(){this.style.display='none';}; .dark-mode .DkkVZ4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .DkkVZ4{ color: #333333; background-color: white; border: 2px solid #333333; }ACCOAcco Brands Corporationstock NYSE

ACCO
Acco Brands Corporation
stock NYSE