Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Acco Brands Corporation Common Stock (NY: ACCO )

5.370 +0.200 (+3.87%)
Official Closing Price Updated: 7:00 PM EST, Feb 14, 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 (%)
Feb 14, 2025 5.210 5.420 5.210 5.370 652,739 +0.20(+3.87%)
Feb 13, 2025 5.140 5.190 5.110 5.170 1,089,687 +0.08(+1.57%)
Feb 12, 2025 5.000 5.120 4.985 5.090 570,558 +0.01(+0.20%)
Feb 11, 2025 4.970 5.115 4.970 5.080 753,279 +0.09(+1.80%)
Feb 10, 2025 4.990 5.050 4.975 4.990 605,961 +0.00(+0.00%)
Feb 07, 2025 5.080 5.100 4.950 4.990 428,195 -0.11(-2.16%)
Feb 06, 2025 5.180 5.180 5.090 5.100 433,117 -0.04(-0.78%)
Feb 05, 2025 5.180 5.215 5.110 5.140 486,992 -0.03(-0.58%)
Feb 04, 2025 5.080 5.180 5.050 5.170 491,167 +0.08(+1.57%)
Feb 03, 2025 5.130 5.200 5.055 5.090 570,324 -0.17(-3.23%)
Jan 31, 2025 5.330 5.345 5.205 5.260 549,563 -0.06(-1.13%)
Jan 30, 2025 5.340 5.415 5.290 5.320 605,893 +0.04(+0.76%)
Jan 29, 2025 5.250 5.320 5.220 5.280 577,159 +0.01(+0.19%)
Jan 28, 2025 5.320 5.385 5.220 5.270 470,813 -0.08(-1.50%)
Jan 27, 2025 5.240 5.429 5.240 5.350 715,662 +0.11(+2.10%)
Jan 24, 2025 5.290 5.310 5.225 5.240 470,939 -0.05(-0.95%)
Jan 23, 2025 5.200 5.360 5.200 5.290 641,072 +0.04(+0.76%)
Jan 22, 2025 5.350 5.350 5.235 5.250 454,600 -0.10(-1.87%)
Jan 21, 2025 5.290 5.400 5.245 5.350 737,960 +0.15(+2.88%)
Jan 17, 2025 5.280 5.285 5.180 5.200 511,166 -0.01(-0.19%)
Jan 16, 2025 5.180 5.220 5.145 5.210 577,544 +0.03(+0.58%)
Jan 15, 2025 5.270 5.310 5.140 5.180 504,008 +0.06(+1.17%)
Jan 14, 2025 5.040 5.135 5.030 5.120 636,358 +0.13(+2.61%)
Jan 13, 2025 4.960 5.040 4.930 4.990 790,384 -0.03(-0.60%)
Jan 10, 2025 5.040 5.070 4.955 5.020 673,203 -0.09(-1.76%)
Jan 08, 2025 5.100 5.161 5.040 5.110 548,947 -0.02(-0.39%)
Jan 07, 2025 5.250 5.330 5.100 5.130 1,003,198 -0.10(-1.91%)
Jan 06, 2025 5.280 5.373 5.210 5.230 704,087 -0.03(-0.57%)
Jan 03, 2025 5.200 5.305 5.150 5.260 379,825 +0.07(+1.35%)
Jan 02, 2025 5.290 5.340 5.140 5.190 366,000 -0.06(-1.14%)
Dec 31, 2024 5.250 0 +0.01(+0.19%)
Dec 30, 2024 5.210 5.290 5.120 5.240 491,229 -0.01(-0.19%)
Dec 27, 2024 5.310 5.400 5.200 5.250 479,031 -0.08(-1.50%)
Dec 26, 2024 5.230 5.360 5.220 5.330 462,317 +0.06(+1.14%)
Dec 24, 2024 5.310 5.330 5.255 5.270 188,974 -0.02(-0.38%)
Dec 23, 2024 5.300 5.390 5.255 5.290 669,034 -0.01(-0.19%)
Dec 20, 2024 5.320 5.470 5.245 5.300 1,877,456 -0.15(-2.66%)
Dec 19, 2024 5.510 5.550 5.380 5.445 269,877 -0.01(-0.27%)
Dec 18, 2024 5.740 5.800 5.415 5.460 737,713 -0.27(-4.71%)
Dec 17, 2024 5.780 5.830 5.675 5.730 503,256 -0.08(-1.38%)
Dec 16, 2024 5.880 5.940 5.795 5.810 537,959 -0.08(-1.36%)
Dec 13, 2024 6.000 6.015 5.765 5.890 450,971 -0.15(-2.48%)
Dec 12, 2024 6.040 6.120 5.990 6.040 640,011 +0.04(+0.67%)
Dec 11, 2024 6.250 6.250 5.990 6.000 1,375,625 -0.19(-3.07%)
Dec 10, 2024 6.220 6.285 6.100 6.190 752,234 -0.02(-0.32%)
Dec 09, 2024 6.160 6.235 6.090 6.210 666,401 +0.12(+1.97%)
Dec 06, 2024 6.100 6.160 5.980 6.090 511,506 +0.07(+1.16%)
Dec 05, 2024 6.270 6.270 5.960 6.020 610,886 -0.28(-4.44%)
Dec 04, 2024 6.170 6.320 6.105 6.300 709,659 +0.17(+2.77%)
Dec 03, 2024 6.150 6.160 5.915 6.130 600,102 +0.00(+0.00%)
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.