Dark

ACCO
Acco Brands Corporation
stock NYSE

Market Open

Aug 6, 2026 1:41:07 PM EDT

4.43USD+1.606%(+0.07)261,933

4.42Bid 4.43Ask 0.01Spread

Pre-market

Aug 4, 2026 9:20:30 AM EDT

4.30USD-1.602%(-0.07)0

After-hours

Aug 4, 2026 4:21:30 PM EDT

4.38USD0.000%(0.00)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-06	4.3600	4.4300	4.3400	4.4300	+1.606%	261,933	0.000%
2026-08-05	4.4200	4.4750	4.2600	4.3600	-0.229%	824,344	+1.606%
2026-08-04	4.2700	4.4400	4.2501	4.3700	+1.157%	810,031	+1.373%
2026-08-03	4.2600	4.5584	4.2600	4.3200	+2.370%	854,952	+2.546%
2026-07-31	4.2300	4.3700	4.1650	4.2200	-0.236%	710,559	+4.976%
2026-07-30	4.3200	4.3700	4.1600	4.2300	-2.309%	643,336	+4.728%
2026-07-29	4.3400	4.3900	4.2600	4.3300	-0.460%	669,097	+2.309%
2026-07-28	4.2000	4.3600	4.1950	4.3500	+5.327%	853,728	+1.839%
2026-07-27	4.0400	4.1550	4.0400	4.1300	+3.250%	527,476	+7.264%
2026-07-24	3.9700	4.0600	3.9101	4.0000	+2.041%	586,514	+10.750%
2026-07-23	3.9900	4.0200	3.8900	3.9200	-3.686%	610,497	+13.010%
2026-07-22	4.0200	4.0900	4.0200	4.0700	+1.244%	525,918	+8.845%
2026-07-21	4.0200	4.0500	3.9700	4.0200	-0.248%	759,197	+10.199%
2026-07-20	4.0800	4.1000	4.0100	4.0300	-1.225%	619,322	+9.926%
2026-07-17	4.1300	4.2300	4.0600	4.0800	-2.392%	526,033	+8.578%
2026-07-16	3.9900	4.1900	3.9900	4.1800	+5.290%	682,736	+5.981%
2026-07-15	3.9200	4.0500	3.9200	3.9700	+1.795%	471,810	+11.587%
2026-07-14	3.9700	3.9950	3.8913	3.9000	-1.015%	785,730	+13.590%
2026-07-13	3.9000	3.9500	3.8901	3.9400	+1.546%	597,109	+12.437%
2026-07-10	3.8600	3.9900	3.8400	3.8800	+1.305%	926,150	+14.175%
2026-07-09	3.8500	3.8800	3.8000	3.8300	-0.260%	994,580	+15.666%
2026-07-08	4.0400	4.0400	3.8300	3.8400	-5.419%	592,851	+15.365%
2026-07-07	4.1400	4.1600	4.0250	4.0600	-0.976%	436,023	+9.113%
2026-07-06	4.2000	4.2281	4.0550	4.1000	-2.381%	914,491	+8.049%
2026-07-02	4.3100	4.3600	4.1450	4.2000	-3.448%	596,335	+5.476%
2026-07-01	4.2000	4.3550	4.1750	4.3500	+4.567%	1,028,211	+1.839%
2026-06-30	4.2300	4.2350	4.1200	4.1600	-2.576%	1,049,746	+6.490%
2026-06-29	4.1800	4.2900	4.1300	4.2700	+1.425%	979,413	+3.747%
2026-06-26	4.0100	4.2100	4.0100	4.2100	+5.250%	3,434,898	+5.226%
2026-06-25	3.9700	4.0500	3.9700	4.0000	+0.503%	599,631	+10.750%
2026-06-24	3.9000	3.9900	3.9000	3.9800	+2.314%	611,634	+11.307%
2026-06-23	3.8400	3.8950	3.8200	3.8900	+1.832%	642,117	+13.882%
2026-06-22	3.9000	3.9100	3.8200	3.8200	-2.051%	549,332	+15.969%
2026-06-18	3.8700	3.9400	3.8050	3.9000	+1.299%	1,988,200	+13.590%
2026-06-17	3.9300	4.0100	3.8300	3.8500	-2.778%	655,011	+15.065%
2026-06-16	3.9500	3.9950	3.8950	3.9600	+0.763%	1,272,886	+11.869%
2026-06-15	4.0700	4.0750	3.9100	3.9300	-2.723%	578,640	+12.723%
2026-06-12	4.0000	4.0900	4.0000	4.0400	+2.020%	982,191	+9.653%
2026-06-11	4.0100	4.0182	3.9150	3.9600	-1.000%	1,066,844	+11.869%
2026-06-10	3.9900	4.0600	3.9800	4.0000	+0.503%	941,707	+10.750%
2026-06-09	3.9100	4.0300	3.9000	3.9800	+2.314%	628,341	+11.307%
2026-06-08	3.8800	3.9400	3.8650	3.8900	+1.832%	674,569	+13.882%
2026-06-05	3.8100	3.9150	3.8040	3.8200	-1.292%	583,579	+15.969%
2026-06-04	3.8800	3.9150	3.8600	3.8700	+0.781%	579,882	+14.470%
2026-06-03	3.8800	3.8800	3.7950	3.8400	-1.031%	620,686	+15.365%
2026-06-02	3.9100	3.9500	3.8600	3.8800	-0.767%	560,964	+14.175%
2026-06-01	3.9500	3.9500	3.8000	3.9100	-1.263%	1,112,458	+13.299%
2026-05-29	3.9900	4.0450	3.9500	3.9600	-2.222%	861,506	+11.869%
2026-05-28	4.0600	4.0600	3.9650	4.0500	-0.735%	1,102,839	+9.383%
2026-05-27	4.0000	4.1500	4.0000	4.0800	+2.513%	1,048,196	+8.578%
2026-05-26	3.8500	4.0000	3.8400	3.9800	+4.188%	895,687	+11.307%
2026-05-22	3.8100	3.8800	3.8000	3.8200	-0.779%	966,264	+15.969%
2026-05-21	3.7300	3.9000	3.6800	3.8500	+1.852%	1,013,527	+15.065%
2026-05-20	3.7500	3.7950	3.7100	3.7800	+0.532%	728,800	+17.196%
2026-05-19	3.8000	3.8650	3.7500	3.7600	-1.571%	783,727	+17.819%
2026-05-18	3.7800	3.8600	3.7700	3.8200	+1.596%	783,391	+15.969%
2026-05-15	3.8400	3.8800	3.7350	3.7600	-4.082%	1,078,579	+17.819%
2026-05-14	3.8800	3.9800	3.8700	3.9200	+1.292%	884,480	+13.010%
2026-05-13	3.9000	3.9400	3.8050	3.8700	-1.276%	863,989	+14.470%
2026-05-12	3.9100	3.9700	3.8600	3.9200	0.000%	1,610,492	+13.010%
2026-05-11	4.0200	4.0300	3.9100	3.9200	-2.970%	1,215,648	+13.010%
2026-05-08	4.0700	4.1450	4.0203	4.0400	-0.493%	612,671	+9.653%
2026-05-07	4.0300	4.1640	4.0100	4.0600	+0.744%	745,837	+9.113%
2026-05-06	4.0400	4.1100	4.0000	4.0300	+0.249%	864,436	+9.926%
2026-05-05	4.0000	4.1000	3.8700	4.0200	+0.500%	1,254,526	+10.199%
2026-05-04	3.9100	4.1000	3.8600	4.0000	+1.266%	1,950,434	+10.750%
2026-05-01	3.4500	3.9600	3.4500	3.9500	+23.053%	3,395,187	+12.152%
2026-04-30	3.2300	3.2700	3.1700	3.2100	-0.926%	1,060,391	+38.006%
2026-04-29	3.3300	3.3400	3.1900	3.2400	-3.858%	615,041	+36.728%
2026-04-28	3.2900	3.3750	3.2700	3.3700	+2.744%	503,498	+31.454%
2026-04-27	3.2800	3.3600	3.2700	3.2800	-0.906%	602,842	+35.061%
2026-04-24	3.2400	3.3100	3.2300	3.3100	+1.846%	460,509	+33.837%
2026-04-23	3.3000	3.3200	3.2250	3.2500	-2.108%	366,416	+36.308%
2026-04-22	3.3000	3.3280	3.2800	3.3200	+0.912%	500,608	+33.434%
2026-04-21	3.3200	3.3900	3.2700	3.2900	-0.904%	728,490	+34.650%
2026-04-20	3.3500	3.3900	3.3100	3.3200	-0.896%	600,647	+33.434%
2026-04-17	3.2800	3.4100	3.2800	3.3500	+3.395%	749,566	+32.239%
2026-04-16	3.1800	3.2650	3.1800	3.2400	+1.250%	894,359	+36.728%
2026-04-15	3.1300	3.2200	3.1200	3.2000	+1.911%	912,324	+38.438%
2026-04-14	2.9800	3.1700	2.9660	3.1400	+5.724%	1,649,286	+41.083%
2026-04-13	2.9800	3.0050	2.9300	2.9700	-1.329%	1,082,233	+49.158%
2026-04-10	2.9100	3.0100	2.9100	3.0100	+3.793%	1,482,493	+47.176%
2026-04-09	2.8800	2.9100	2.8400	2.9000	-0.344%	1,287,566	+52.759%
2026-04-08	2.9600	2.9700	2.8800	2.9100	+2.465%	1,602,806	+52.234%
2026-04-07	2.8900	2.9100	2.8111	2.8400	-1.730%	1,120,448	+55.986%
2026-04-06	2.8800	2.9150	2.8500	2.8900	+0.347%	1,753,475	+53.287%
2026-04-02	2.9000	2.9300	2.8300	2.8800	-1.706%	1,181,817	+53.819%
2026-04-01	3.0100	3.0300	2.9200	2.9300	-2.333%	1,045,518	+51.195%
2026-03-31	2.9600	3.0100	2.8900	3.0000	+3.093%	1,742,550	+47.667%
2026-03-30	2.9500	2.9500	2.8800	2.9100	-1.020%	1,201,464	+52.234%
2026-03-27	2.9000	2.9500	2.8517	2.9400	+1.031%	1,374,131	+50.680%
2026-03-26	2.9600	3.0150	2.8850	2.9100	-3.000%	1,450,026	+52.234%
2026-03-25	3.0000	3.0200	2.9200	3.0000	+1.695%	1,094,726	+47.667%
2026-03-24	2.8700	2.9900	2.8699	2.9500	+1.375%	1,108,099	+50.169%
2026-03-23	2.9700	2.9950	2.8750	2.9100	+1.394%	1,919,586	+52.234%
2026-03-20	2.9500	2.9799	2.8400	2.8700	-4.967%	2,821,226	+54.355%
2026-03-19	3.0400	3.0650	2.9900	3.0200	-1.307%	1,604,696	+46.689%
2026-03-18	3.2000	3.2061	3.0500	3.0600	-4.673%	2,468,233	+44.771%
2026-03-17	3.2800	3.3400	3.1850	3.2100	-0.926%	2,644,869	+38.006%
2026-03-16	3.4100	3.4100	3.2300	3.2400	-4.142%	2,045,728	+36.728%
2026-03-13	3.4400	3.4500	3.3500	3.3800	-0.588%	981,650	+31.065%
2026-03-12	3.5100	3.5100	3.3950	3.4000	-3.134%	1,406,846	+30.294%
2026-03-11	3.6100	3.6575	3.4800	3.5100	-3.306%	1,137,926	+26.211%
2026-03-10	3.7000	3.7060	3.5600	3.6300	-1.090%	1,715,460	+22.039%
2026-03-09	3.5700	3.7150	3.4050	3.6700	-6.138%	1,665,129	+20.708%
2026-03-06	3.9500	3.9900	3.9000	3.9100	-2.736%	876,337	+13.299%
2026-03-05	4.0100	4.0799	3.9750	4.0200	-0.495%	792,156	+10.199%
2026-03-04	4.0600	4.1000	3.9900	4.0400	+1.000%	576,952	+9.653%
2026-03-03	3.9800	4.0288	3.9301	4.0000	-1.478%	575,611	+10.750%
2026-03-02	4.0300	4.0800	3.9800	4.0600	-0.246%	765,402	+9.113%
2026-02-27	4.0900	4.1200	4.0350	4.0700	-1.214%	690,694	+8.845%
2026-02-26	4.1100	4.1750	4.1040	4.1200	-0.483%	915,656	+7.524%
2026-02-25	4.1400	4.1700	4.0350	4.1400	+0.976%	448,993	+7.005%
2026-02-24	4.0200	4.1499	4.0200	4.1000	+2.244%	619,228	+8.049%
2026-02-23	4.2100	4.2100	4.0100	4.0100	-4.976%	656,087	+10.474%
2026-02-20	4.2100	4.3000	4.1400	4.2200	+1.932%	603,130	+4.976%
2026-02-19	4.1800	4.2100	4.1400	4.1400	-1.663%	628,639	+7.005%
2026-02-18	4.1300	4.2400	4.1200	4.2100	+2.184%	629,448	+5.226%
2026-02-17	4.0900	4.1300	4.0350	4.1200	+0.243%	415,135	+7.524%
2026-02-13	4.0700	4.1650	4.0400	4.1100	+1.232%	351,829	+7.786%
2026-02-12	4.1600	4.2000	4.0150	4.0600	-1.932%	467,070	+9.113%
2026-02-11	4.2000	4.2700	4.1400	4.1400	-0.957%	480,766	+7.005%
2026-02-10	4.0700	4.2100	4.0650	4.1800	+3.210%	849,640	+5.981%
2026-02-09	4.0700	4.1100	4.0414	4.0500	-0.246%	690,251	+9.383%
2026-02-06	4.0200	4.0900	4.0200	4.0600	+1.247%	1,031,579	+9.113%
2026-02-05	4.0700	4.0750	3.9550	4.0100	-1.474%	788,044	+10.474%
2026-02-04	4.0000	4.0800	4.0000	4.0700	+2.261%	822,729	+8.845%
2026-02-03	3.9800	4.0800	3.9500	3.9800	+0.252%	578,137	+11.307%
2026-02-02	3.9100	4.0200	3.8900	3.9700	+1.535%	547,256	+11.587%
2026-01-30	3.8700	3.9450	3.8550	3.9100	0.000%	499,822	+13.299%
2026-01-29	3.8600	3.9100	3.8150	3.9100	+1.295%	482,028	+13.299%
2026-01-28	3.9200	3.9500	3.8350	3.8600	-1.531%	622,683	+14.767%
2026-01-27	3.9600	3.9600	3.9000	3.9200	-1.010%	416,590	+13.010%
2026-01-26	3.9500	3.9800	3.9050	3.9600	+0.763%	445,468	+11.869%
2026-01-23	4.0300	4.0500	3.9250	3.9300	-2.723%	435,732	+12.723%
2026-01-22	4.0100	4.1050	4.0100	4.0400	+0.248%	562,528	+9.653%
2026-01-21	3.9500	4.0350	3.9450	4.0300	+2.545%	554,071	+9.926%
2026-01-20	3.9500	3.9900	3.9300	3.9300	-2.481%	497,802	+12.723%
2026-01-16	4.1100	4.1500	4.0150	4.0300	-2.421%	655,202	+9.926%
2026-01-15	4.0200	4.1400	4.0050	4.1300	+3.250%	623,412	+7.264%
2026-01-14	4.0100	4.0650	3.9800	4.0000	-0.249%	802,172	+10.750%
2026-01-13	3.9500	4.0400	3.9300	4.0100	+1.777%	743,339	+10.474%
2026-01-12	3.9000	3.9550	3.8750	3.9400	+0.254%	669,994	+12.437%
2026-01-09	3.8800	3.9599	3.7850	3.9300	+1.550%	597,328	+12.723%
2026-01-08	3.7700	3.8886	3.7700	3.8700	+2.111%	550,097	+14.470%
2026-01-07	3.7900	3.8150	3.7350	3.7900	+0.798%	519,990	+16.887%
2026-01-06	3.6700	3.7700	3.6345	3.7600	+1.897%	972,305	+17.819%
2026-01-05	3.6900	3.7550	3.6750	3.6900	0.000%	554,396	+20.054%
2026-01-02	3.7700	3.7810	3.6800	3.6900	-1.072%	755,909	+20.054%
2025-12-31	3.7500	3.7650	3.7200	3.7300	-0.267%	313,436	+18.767%
2025-12-30	3.7400	3.7800	3.7300	3.7400	-0.267%	444,618	+18.449%
2025-12-29	3.7200	3.7500	3.7000	3.7500	+0.536%	646,974	+18.133%
2025-12-26	3.6800	3.7500	3.6750	3.7300	+1.084%	456,311	+18.767%
2025-12-24	3.6800	3.7000	3.6550	3.6900	+0.545%	330,857	+20.054%
2025-12-23	3.6600	3.6899	3.6150	3.6700	0.000%	859,440	+20.708%
2025-12-22	3.7900	3.8550	3.6600	3.6700	-3.166%	996,850	+20.708%
2025-12-19	3.8200	3.8500	3.7650	3.7900	-1.302%	2,118,300	+16.887%
2025-12-18	3.8300	3.8850	3.8000	3.8400	+1.587%	716,074	+15.365%
2025-12-17	3.7800	3.8300	3.7700	3.7800	+0.265%	736,952	+17.196%
2025-12-16	3.7900	3.8200	3.7501	3.7700	-0.528%	797,587	+17.507%
2025-12-15	3.8100	3.8200	3.7350	3.7900	0.000%	1,072,007	+16.887%
2025-12-12	3.8300	3.8550	3.7702	3.7900	-0.785%	589,622	+16.887%
2025-12-11	3.7700	3.8600	3.7700	3.8200	+1.867%	674,014	+15.969%
2025-12-10	3.5900	3.8155	3.5900	3.7500	+3.878%	1,570,946	+18.133%
2025-12-09	3.5500	3.6350	3.5400	3.6100	+2.266%	749,938	+22.715%
2025-12-08	3.5900	3.6000	3.5200	3.5300	-1.671%	565,846	+25.496%
2025-12-05	3.5400	3.6000	3.5400	3.5900	+0.843%	384,384	+23.398%
2025-12-04	3.6200	3.6500	3.5500	3.5600	-1.928%	649,722	+24.438%
2025-12-03	3.5000	3.6400	3.5000	3.6300	+4.011%	557,715	+22.039%
2025-12-02	3.4800	3.5200	3.4500	3.4900	+0.287%	637,494	+26.934%
2025-12-01	3.4200	3.4900	3.4200	3.4800	+1.163%	890,706	+27.299%
2025-11-28	3.4200	3.4476	3.3900	3.4400	+0.292%	359,293	+28.779%
2025-11-26	3.4300	3.4550	3.4100	3.4300	-0.580%	369,548	+29.155%
2025-11-25	3.3500	3.4600	3.3450	3.4500	+2.985%	895,233	+28.406%
2025-11-24	3.2900	3.4050	3.2600	3.3500	+0.904%	1,301,660	+32.239%
2025-11-21	3.2000	3.3700	3.2000	3.3200	+1.529%	1,597,934	+33.434%
2025-11-20	3.3500	3.4000	3.2650	3.2700	-1.208%	1,085,172	+35.474%
2025-11-19	3.4100	3.4100	3.2900	3.3100	-0.898%	1,287,718	+33.837%
2025-11-18	3.3200	3.3500	3.3045	3.3400	+0.602%	1,182,807	+32.635%
2025-11-17	3.4200	3.4300	3.3200	3.3200	-2.924%	994,217	+33.434%
2025-11-14	3.4700	3.5180	3.4100	3.4200	-1.724%	869,881	+29.532%
2025-11-13	3.4500	3.5550	3.4400	3.4800	+0.578%	805,989	+27.299%
2025-11-12	3.4500	3.5400	3.4450	3.4600	+0.875%	710,091	+28.035%
2025-11-11	3.4500	3.5000	3.4250	3.4300	-0.291%	590,758	+29.155%
2025-11-10	3.4600	3.5000	3.4100	3.4400	0.000%	821,430	+28.779%
2025-11-07	3.4800	3.4850	3.4150	3.4400	-1.149%	923,072	+28.779%
2025-11-06	3.7000	3.7307	3.4550	3.4800	-6.702%	825,805	+27.299%
2025-11-05	3.6400	3.7300	3.5800	3.7300	+3.324%	724,107	+18.767%
2025-11-04	3.6400	3.6800	3.5800	3.6100	-1.096%	829,464	+22.715%
2025-11-03	3.7600	3.8000	3.6400	3.6500	-2.926%	678,000	+21.370%
2025-10-31	3.8000	3.8950	3.4500	3.7600	-3.836%	1,479,635	+17.819%
2025-10-30	3.8700	3.9450	3.8700	3.9100	0.000%	360,199	+13.299%
2025-10-29	4.0400	4.0682	3.8750	3.9100	-3.931%	597,286	+13.299%
2025-10-28	4.0200	4.0900	4.0001	4.0700	0.000%	427,456	+8.845%
2025-10-27	4.1800	4.1800	4.0450	4.0700	-1.691%	418,900	+8.845%
2025-10-24	4.1400	4.1800	4.1100	4.1400	+1.471%	338,104	+7.005%
2025-10-23	4.0400	4.1300	4.0300	4.0800	+1.493%	450,534	+8.578%
2025-10-22	3.9800	4.0355	3.9700	4.0200	+0.752%	388,365	+10.199%
2025-10-21	3.9300	4.0000	3.9100	3.9900	+1.786%	458,991	+11.028%
2025-10-20	3.8500	3.9200	3.8500	3.9200	+2.887%	445,912	+13.010%
2025-10-17	3.7900	3.8700	3.7900	3.8100	0.000%	380,254	+16.273%
2025-10-16	3.8000	3.8299	3.7700	3.8100	0.000%	562,600	+16.273%
2025-10-15	3.8100	3.8300	3.7400	3.8100	+0.794%	636,168	+16.273%
2025-10-14	3.7800	3.8500	3.7400	3.7800	-1.305%	515,977	+17.196%
2025-10-13	3.8000	3.8610	3.7916	3.8300	+2.681%	422,642	+15.666%
2025-10-10	3.9200	3.9500	3.7250	3.7300	-4.604%	772,717	+18.767%
2025-10-09	4.0000	4.0200	3.9100	3.9100	-2.005%	717,949	+13.299%
2025-10-08	3.9900	4.0550	3.9600	3.9900	+0.504%	638,755	+11.028%
2025-10-07	4.0700	4.1200	3.9650	3.9700	-2.217%	652,214	+11.587%
2025-10-06	4.1400	4.1590	4.0550	4.0600	-1.695%	602,166	+9.113%
2025-10-03	4.0600	4.2000	4.0300	4.1300	+1.724%	557,433	+7.264%
2025-10-02	4.0600	4.0849	4.0000	4.0600	-0.246%	493,866	+9.113%
2025-10-01	3.9700	4.0950	3.9700	4.0700	+2.005%	651,543	+8.845%
2025-09-30	3.9800	4.0250	3.9700	3.9900	0.000%	843,153	+11.028%
2025-09-29	4.0800	4.0800	3.9850	3.9900	-1.724%	655,548	+11.028%
2025-09-26	4.0000	4.0700	4.0000	4.0600	+1.247%	569,514	+9.113%
2025-09-25	4.0300	4.0700	4.0050	4.0100	-1.232%	353,899	+10.474%
2025-09-24	4.0800	4.1050	4.0400	4.0600	-0.490%	471,140	+9.113%
2025-09-23	4.0700	4.1453	4.0600	4.0800	+0.990%	556,426	+8.578%
2025-09-22	4.0700	4.0950	4.0300	4.0400	-1.463%	530,154	+9.653%
2025-09-19	4.2200	4.2400	4.1000	4.1000	-2.381%	1,580,506	+8.049%
2025-09-18	4.1200	4.2550	4.1200	4.2000	+2.439%	533,284	+5.476%
2025-09-17	3.9900	4.2600	3.9900	4.1000	+2.757%	650,642	+8.049%
2025-09-16	3.9900	4.0150	3.9700	3.9900	-0.250%	434,257	+11.028%
2025-09-15	4.0200	4.0250	3.9700	4.0000	-0.249%	517,332	+10.750%
2025-09-12	4.1200	4.1500	4.0000	4.0100	-2.906%	407,873	+10.474%
2025-09-11	3.9900	4.1400	3.9900	4.1300	+4.293%	644,400	+7.264%
2025-09-10	4.0000	4.0000	3.9300	3.9600	-1.000%	455,831	+11.869%
2025-09-09	4.0200	4.0600	3.9900	4.0000	-0.990%	483,408	+10.750%
2025-09-08	4.0500	4.0600	4.0100	4.0400	0.000%	420,263	+9.653%
2025-09-05	4.0500	4.1450	4.0050	4.0400	+0.248%	413,408	+9.653%
2025-09-04	3.9400	4.0300	3.9318	4.0300	+2.545%	547,007	+9.926%
2025-09-03	3.9300	3.9885	3.9000	3.9300	-0.506%	393,255	+12.723%
2025-09-02	3.9500	3.9900	3.9200	3.9500	-1.741%	559,980	+12.152%
2025-08-29	3.9700	4.0300	3.9600	4.0200	+1.005%	412,820	+10.199%
2025-08-28	3.9800	4.0100	3.9350	3.9800	+0.252%	386,233	+11.307%
2025-08-27	3.9000	3.9800	3.8950	3.9700	+1.276%	481,251	+11.587%
2025-08-26	3.9800	4.0100	3.9100	3.9200	-1.259%	288,585	+13.010%
2025-08-25	4.0000	4.0400	3.9700	3.9700	-0.998%	345,387	+11.587%
2025-08-22	3.8700	4.0450	3.8500	4.0100	+2.296%	699,322	+10.474%
2025-08-21	3.8300	3.9900	3.8200	3.9200	+1.031%	936,687	+13.010%
2025-08-20	3.8900	3.9100	3.8500	3.8800	-0.257%	584,514	+14.175%
2025-08-19	3.8600	3.9250	3.8600	3.8900	+1.302%	424,644	+13.882%
2025-08-18	3.9000	3.9292	3.8300	3.8400	-1.285%	476,153	+15.365%
2025-08-15	3.9400	3.9400	3.8500	3.8900	-0.512%	398,065	+13.882%
2025-08-14	3.8500	3.9200	3.7700	3.9100	0.000%	563,608	+13.299%
2025-08-13	3.8100	3.9400	3.8100	3.9100	+2.895%	686,739	+13.299%
2025-08-12	3.7000	3.8200	3.7000	3.8000	+3.542%	496,942	+16.579%
2025-08-11	3.6500	3.7000	3.6011	3.6700	+0.824%	438,696	+20.708%
2025-08-08	3.6100	3.7150	3.6050	3.6400	+1.676%	523,935	+21.703%
2025-08-07	3.6300	3.6700	3.5550	3.5800	-0.556%	453,986	+23.743%
2025-08-06	3.5500	3.6150	3.5150	3.6000	+1.695%	560,038	+23.056%
2025-08-05	3.5000	3.5400	3.4650	3.5400	+1.433%	753,081	+25.141%
2025-08-04	3.4700	3.5500	3.4300	3.4900	+1.453%	693,367	+26.934%
2025-08-01	3.7100	3.7500	3.3950	3.4400	-8.267%	1,464,041	+28.779%
2025-07-31	3.7700	3.7950	3.7200	3.7500	-0.794%	557,845	+18.133%
2025-07-30	3.9000	3.9250	3.7600	3.7800	-2.577%	660,056	+17.196%
2025-07-29	4.0500	4.0500	3.8800	3.8800	-3.000%	395,086	+14.175%
2025-07-28	4.0000	4.0500	3.9612	4.0000	0.000%	437,466	+10.750%
2025-07-25	3.9600	4.0050	3.9000	4.0000	+1.781%	343,114	+10.750%
2025-07-24	3.9800	4.0200	3.9200	3.9300	-2.239%	544,513	+12.723%
2025-07-23	3.9500	4.0200	3.9100	4.0200	+2.551%	487,432	+10.199%
2025-07-22	3.7800	3.9600	3.7800	3.9200	+3.979%	500,256	+13.010%
2025-07-21	3.7600	3.8050	3.7500	3.7700	+0.533%	494,166	+17.507%
2025-07-18	3.8100	3.8400	3.7200	3.7500	-1.055%	802,556	+18.133%
2025-07-17	3.6900	3.8100	3.6900	3.7900	+2.989%	571,465	+16.887%
2025-07-16	3.6600	3.7150	3.6000	3.6800	+0.822%	465,413	+20.380%
2025-07-15	3.8100	3.8200	3.6500	3.6500	-3.183%	473,565	+21.370%
2025-07-14	3.8000	3.8250	3.7150	3.7700	-1.309%	386,741	+17.507%
2025-07-11	3.8600	3.8950	3.8000	3.8200	-1.799%	401,686	+15.969%
2025-07-10	3.8400	3.9450	3.8300	3.8900	+1.302%	595,205	+13.882%
2025-07-09	3.9100	3.9200	3.8201	3.8400	-1.285%	567,433	+15.365%
2025-07-08	3.8900	4.0000	3.8800	3.8900	+0.777%	645,246	+13.882%
2025-07-07	3.9600	4.0299	3.8400	3.8600	-3.258%	848,853	+14.767%
2025-07-03	3.9500	4.0089	3.9008	3.9900	+2.046%	424,467	+11.028%
2025-07-02	3.8600	4.0000	3.8200	3.9100	+1.823%	1,247,927	+13.299%
2025-07-01	3.5700	3.8900	3.5600	3.8400	+7.263%	1,015,418	+15.365%
2025-06-30	3.6000	3.6300	3.5600	3.5800	0.000%	721,986	+23.743%
2025-06-27	3.5600	3.6250	3.5450	3.5800	+0.562%	816,353	+23.743%
2025-06-26	3.5100	3.5900	3.4800	3.5600	+2.299%	954,006	+24.438%
2025-06-25	3.4900	3.5150	3.4600	3.4800	0.000%	662,287	+27.299%
2025-06-24	3.5000	3.5500	3.4700	3.4800	+0.578%	679,332	+27.299%
2025-06-23	3.3600	3.4700	3.3500	3.4600	+2.671%	815,928	+28.035%
2025-06-20	3.4200	3.4200	3.3200	3.3700	-0.590%	2,302,044	+31.454%
2025-06-18	3.4300	3.4750	3.3800	3.3900	-1.453%	1,065,228	+30.678%
2025-06-17	3.5100	3.5600	3.4300	3.4400	-3.099%	641,440	+28.779%
2025-06-16	3.6300	3.6300	3.5200	3.5500	-0.838%	969,380	+24.789%
2025-06-13	3.6500	3.6800	3.5600	3.5800	-3.763%	567,992	+23.743%
2025-06-12	3.7300	3.7600	3.6950	3.7200	-1.326%	660,692	+19.086%
2025-06-11	3.8100	3.8200	3.7300	3.7700	-0.528%	706,720	+17.507%
2025-06-10	3.8200	3.8600	3.7500	3.7900	-0.525%	764,372	+16.887%
2025-06-09	3.8000	3.8800	3.7800	3.8100	+1.600%	646,044	+16.273%
2025-06-06	3.7600	3.8100	3.7250	3.7500	+1.351%	502,608	+18.133%
2025-06-05	3.6500	3.7750	3.6350	3.7000	+1.370%	847,826	+19.730%
2025-06-04	3.6300	3.6650	3.5600	3.6500	+0.829%	656,446	+21.370%
2025-06-03	3.4800	3.6400	3.4300	3.6200	+4.323%	812,346	+22.376%
2025-06-02	3.5600	3.5600	3.4600	3.4700	-3.343%	678,799	+27.666%
2025-05-30	3.5800	3.5950	3.5350	3.5900	0.000%	2,456,610	+23.398%
2025-05-29	3.5900	3.6100	3.5400	3.5900	+1.412%	468,832	+23.398%
2025-05-28	3.5800	3.5900	3.5050	3.5400	-0.840%	677,613	+25.141%
2025-05-27	3.5200	3.5750	3.4750	3.5700	+3.179%	709,686	+24.090%
2025-05-23	3.5000	3.5700	3.4500	3.4600	-5.205%	1,058,212	+28.035%
2025-05-22	3.6000	3.6600	3.5800	3.6500	+0.829%	552,662	+21.370%
2025-05-21	3.7500	3.7700	3.5900	3.6200	-4.233%	686,860	+22.376%
2025-05-20	3.8000	3.8250	3.7700	3.7800	-0.264%	398,659	+17.196%
2025-05-19	3.8000	3.8100	3.6900	3.7900	-1.813%	889,283	+16.887%
2025-05-16	3.9100	3.9350	3.8500	3.8600	-1.026%	951,840	+14.767%
2025-05-15	3.8700	3.9150	3.8400	3.9000	+1.036%	1,037,739	+13.590%
2025-05-14	3.9000	3.9150	3.8300	3.8600	-1.531%	932,502	+14.767%
2025-05-13	3.9300	3.9500	3.8800	3.9200	+1.031%	495,367	+13.010%
2025-05-12	3.8700	3.9954	3.8600	3.8800	+4.021%	756,626	+14.175%
2025-05-09	3.7400	3.7800	3.7000	3.7300	+0.269%	542,015	+18.767%
2025-05-08	3.6000	3.7665	3.5701	3.7200	+4.789%	616,948	+19.086%
2025-05-07	3.6300	3.6350	3.5100	3.5500	-0.560%	980,735	+24.789%
2025-05-06	3.4100	3.5950	3.4100	3.5700	+3.179%	799,902	+24.090%
2025-05-05	3.6500	3.6600	3.4500	3.4600	-5.722%	1,204,713	+28.035%
2025-05-02	3.7200	3.7500	3.5050	3.6700	-4.922%	1,139,920	+20.708%
2025-05-01	3.8700	3.8900	3.8100	3.8600	0.000%	474,908	+14.767%
2025-04-30	3.8400	3.8650	3.7800	3.8600	-1.531%	573,920	+14.767%
2025-04-29	3.8100	3.9300	3.8100	3.9200	+2.618%	536,174	+13.010%
2025-04-28	3.9100	3.9500	3.7500	3.8200	-2.051%	544,034	+15.969%
2025-04-25	3.8500	3.9100	3.7900	3.9000	+0.515%	434,895	+13.590%
2025-04-24	3.7800	3.9000	3.7200	3.8800	+3.191%	625,685	+14.175%
2025-04-23	3.9200	3.9400	3.7500	3.7600	-0.265%	598,521	+17.819%
2025-04-22	3.6400	3.8000	3.6300	3.7700	+5.014%	780,471	+17.507%
2025-04-21	3.5800	3.6400	3.5000	3.5900	-0.554%	635,824	+23.398%
2025-04-17	3.6000	3.6900	3.5900	3.6100	+0.278%	782,056	+22.715%
2025-04-16	3.6900	3.7600	3.5500	3.6000	-2.439%	652,021	+23.056%
2025-04-15	3.6800	3.7900	3.6750	3.6900	-0.806%	751,145	+20.054%
2025-04-14	3.7500	3.7500	3.6200	3.7200	+1.918%	600,610	+19.086%
2025-04-11	3.6400	3.6600	3.4850	3.6500	+0.551%	737,266	+21.370%
2025-04-10	3.7700	3.8200	3.5750	3.6300	-6.443%	682,868	+22.039%
2025-04-09	3.5000	3.9600	3.4650	3.8800	+9.915%	1,642,784	+14.175%
2025-04-08	3.8700	3.8900	3.5200	3.5300	-4.852%	1,079,845	+25.496%
2025-04-07	3.7200	3.9650	3.6500	3.7100	-4.381%	1,130,819	+19.407%
2025-04-04	3.8900	3.9500	3.7900	3.8800	-3.483%	1,084,895	+14.175%
2025-04-03	4.1200	4.1350	3.9850	4.0200	-6.075%	1,119,664	+10.199%
2025-04-02	4.1800	4.2900	4.1600	4.2800	+0.706%	576,754	+3.505%
2025-04-01	4.2200	4.2600	4.0500	4.2500	+1.432%	952,233	+4.235%
2025-03-31	4.3200	4.4200	4.1550	4.1900	-4.119%	990,642	+5.728%
2025-03-28	4.5000	4.5200	4.3200	4.3700	-3.104%	677,459	+1.373%
2025-03-27	4.3900	4.5600	4.3750	4.5100	+2.500%	732,555	-1.774%
2025-03-26	4.3900	4.4500	4.3300	4.4000	+0.457%	505,809	+0.682%
2025-03-25	4.4300	4.4650	4.3550	4.3800	-1.351%	690,576	+1.142%
2025-03-24	4.4500	4.4900	4.3800	4.4400	+2.304%	985,900	-0.225%
2025-03-21	4.4900	4.5000	4.3200	4.3400	-4.825%	2,032,267	+2.074%
2025-03-20	4.5100	4.5900	4.4900	4.5600	0.000%	717,437	-2.851%
2025-03-19	4.4400	4.5881	4.4210	4.5600	+2.242%	557,072	-2.851%
2025-03-18	4.5600	4.5900	4.4300	4.4600	-2.620%	918,794	-0.673%
2025-03-17	4.5200	4.6300	4.5000	4.5800	+1.327%	810,096	-3.275%
2025-03-14	4.6700	4.6999	4.5100	4.5200	-4.034%	787,118	-1.991%
2025-03-13	4.7000	4.8200	4.6300	4.7100	-0.842%	971,311	-5.945%
2025-03-12	4.8800	4.9250	4.7400	4.7500	-0.628%	1,543,008	-6.737%
2025-03-11	4.8400	4.8900	4.7550	4.7800	-0.830%	1,088,472	-7.322%
2025-03-10	4.6500	4.9050	4.6500	4.8200	+2.335%	1,194,098	-8.091%
2025-03-07	4.5000	4.8200	4.4850	4.7100	+4.204%	917,984	-5.945%
2025-03-06	4.4100	4.6400	4.3813	4.5200	+1.802%	907,149	-1.991%
2025-03-05	4.4800	4.6000	4.3900	4.4400	+0.680%	1,352,552	-0.225%
2025-03-04	4.4300	4.5692	4.4000	4.4100	-1.782%	1,561,241	+0.454%
2025-03-03	4.6800	4.7550	4.4850	4.4900	-3.854%	1,307,196	-1.336%
2025-02-28	4.6800	4.7750	4.6200	4.6700	+0.647%	1,029,140	-5.139%
2025-02-27	4.5300	4.7000	4.5000	4.6400	+1.978%	1,036,006	-4.526%
2025-02-26	4.4900	4.6250	4.4800	4.5500	+0.887%	1,035,298	-2.637%
2025-02-25	4.4300	4.6050	4.2950	4.5100	+2.500%	1,467,446	-1.774%
2025-02-24	4.5700	4.6500	4.3900	4.4000	-3.509%	1,586,572	+0.682%
2025-02-21	4.6600	4.6600	4.3367	4.5600	-17.391%	3,297,120	-2.851%
2025-02-20	5.5000	5.6300	5.5000	5.5200	-0.719%	835,407	-19.746%
2025-02-19	5.5800	5.6198	5.4700	5.5600	-1.593%	757,262	-20.324%
2025-02-18	5.3700	5.6800	5.3600	5.6500	+5.214%	711,786	-21.593%
2025-02-14	5.2100	5.4200	5.2100	5.3700	+3.868%	636,759	-17.505%

document.getElementById("PsJhDv").onerror = function(){this.style.display='none';}; .dark-mode .sVb1bd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .sVb1bd{ color: #333333; background-color: white; border: 2px solid #333333; }ACCOAcco Brands Corporationstock NYSE

ACCO
Acco Brands Corporation
stock NYSE