Acco Brands Corporation (ACCO) Historical Stock Data
3.69 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACCO is up 0.24% a day on average. There have been 19 days where Acco Brands Corporation closed green and 11 days where ACCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 3.68 | 3.69 | ↑$0.01 (0.27%) | 3.66 | 3.70 | 322.54K |
| 2025-12-23 | 3.66 | 3.67 | ↑$0.01 (0.27%) | 3.62 | 3.69 | 775.34K |
| 2025-12-22 | 3.79 | 3.67 | ↓$0.12 (-3.17%) | 3.66 | 3.85 | 879.46K |
| 2025-12-19 | 3.82 | 3.79 | ↓$0.03 (-0.79%) | 3.77 | 3.85 | 568.04K |
| 2025-12-18 | 3.83 | 3.84 | ↑$0.01 (0.26%) | 3.80 | 3.89 | 650.66K |
| 2025-12-17 | 3.78 | 3.78 | ↑$0.00 (0.00%) | 3.77 | 3.83 | 651.64K |
| 2025-12-16 | 3.79 | 3.77 | ↓$0.02 (-0.53%) | 3.75 | 3.82 | 457.58K |
| 2025-12-15 | 3.81 | 3.79 | ↓$0.02 (-0.52%) | 3.74 | 3.82 | 739.75K |
| 2025-12-12 | 3.83 | 3.79 | ↓$0.04 (-1.04%) | 3.77 | 3.86 | 503.34K |
| 2025-12-11 | 3.77 | 3.82 | ↑$0.05 (1.33%) | 3.77 | 3.86 | 673.93K |
| 2025-12-10 | 3.59 | 3.75 | ↑$0.16 (4.46%) | 3.59 | 3.82 | 1.02M |
| 2025-12-09 | 3.55 | 3.61 | ↑$0.06 (1.69%) | 3.55 | 3.64 | 625.65K |
| 2025-12-08 | 3.59 | 3.53 | ↓$0.06 (-1.67%) | 3.53 | 3.60 | 383.42K |
| 2025-12-05 | 3.54 | 3.59 | ↑$0.05 (1.41%) | 3.54 | 3.60 | 384.70K |
| 2025-12-04 | 3.62 | 3.56 | ↓$0.06 (-1.66%) | 3.55 | 3.65 | 557.49K |
| 2025-12-03 | 3.50 | 3.63 | ↑$0.13 (3.71%) | 3.50 | 3.64 | 478.47K |
| 2025-12-02 | 3.48 | 3.49 | ↑$0.01 (0.29%) | 3.45 | 3.52 | 458.70K |
| 2025-12-01 | 3.42 | 3.48 | ↑$0.06 (1.75%) | 3.42 | 3.49 | 568.24K |
| 2025-11-28 | 3.42 | 3.44 | ↑$0.02 (0.58%) | 3.39 | 3.45 | 357.22K |
| 2025-11-26 | 3.43 | 3.43 | ↑$0.00 (0.00%) | 3.41 | 3.46 | 306.05K |
| 2025-11-25 | 3.35 | 3.45 | ↑$0.10 (2.99%) | 3.35 | 3.46 | 895.83K |
| 2025-11-24 | 3.29 | 3.35 | ↑$0.06 (1.82%) | 3.26 | 3.41 | 1.03M |
| 2025-11-21 | 3.20 | 3.32 | ↑$0.12 (3.75%) | 3.20 | 3.37 | 1.60M |
| 2025-11-20 | 3.35 | 3.27 | ↓$0.08 (-2.39%) | 3.27 | 3.40 | 1.08M |
| 2025-11-19 | 3.41 | 3.31 | ↓$0.10 (-2.93%) | 3.29 | 3.41 | 876.36K |
| 2025-11-18 | 3.32 | 3.34 | ↑$0.02 (0.60%) | 3.30 | 3.35 | 1.18M |
| 2025-11-17 | 3.42 | 3.32 | ↓$0.10 (-2.92%) | 3.32 | 3.43 | 899.11K |
| 2025-11-14 | 3.47 | 3.42 | ↓$0.05 (-1.44%) | 3.41 | 3.52 | 805.44K |
| 2025-11-13 | 3.45 | 3.48 | ↑$0.03 (0.87%) | 3.44 | 3.56 | 727.29K |
| 2025-11-12 | 3.45 | 3.46 | ↑$0.01 (0.29%) | 3.45 | 3.54 | 625.06K |
Create an account or log in to view more rows.
$ACCO go time
$ACCO If options never existed
what do you think this stock would be trading at?
$ACCO I blocked some bears and I liked it!
$ACCO Spike it!
$ACCO added!
$ACCO Buying more
$ACCO Buying more
$ACCO Holding Strong since January ??????????
$ACCO search and destroy bears!!
$ACCO I warned you all fairly you morons.