Acco Brands Corporation (ACCO) Historical Stock Data
3.59 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACCO is down -0.25% a day on average. There have been 16 days where Acco Brands Corporation closed green and 14 days where ACCO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 3.45 | 3.43 | ↓$0.02 (-0.58%) | 3.43 | 3.50 | 480.14K |
| 2025-11-10 | 3.46 | 3.44 | ↓$0.02 (-0.58%) | 3.41 | 3.49 | 821.18K |
| 2025-11-07 | 3.48 | 3.44 | ↓$0.04 (-1.15%) | 3.42 | 3.49 | 830.61K |
| 2025-11-06 | 3.70 | 3.48 | ↓$0.22 (-5.95%) | 3.46 | 3.73 | 825.80K |
| 2025-11-05 | 3.64 | 3.73 | ↑$0.09 (2.47%) | 3.58 | 3.73 | 626.03K |
| 2025-11-04 | 3.64 | 3.61 | ↓$0.03 (-0.82%) | 3.58 | 3.68 | 829.25K |
| 2025-11-03 | 3.76 | 3.65 | ↓$0.11 (-2.93%) | 3.64 | 3.80 | 671.78K |
| 2025-10-31 | 3.80 | 3.76 | ↓$0.04 (-1.05%) | 3.45 | 3.90 | 1.40M |
| 2025-10-30 | 3.87 | 3.91 | ↑$0.04 (1.03%) | 3.87 | 3.94 | 308.87K |
| 2025-10-29 | 4.04 | 3.91 | ↓$0.13 (-3.22%) | 3.88 | 4.07 | 597.09K |
| 2025-10-28 | 4.02 | 4.07 | ↑$0.05 (1.24%) | 4.00 | 4.09 | 427.25K |
| 2025-10-27 | 4.18 | 4.07 | ↓$0.11 (-2.63%) | 4.05 | 4.18 | 418.90K |
| 2025-10-24 | 4.14 | 4.14 | ↑$0.00 (0.00%) | 4.11 | 4.18 | 338.10K |
Create an account or log in to view more rows.
$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.
$ACCO Move up
let's buy
$ACCO Fake dip news.