Get the Stockscreener App
3.73
0.27%
0.010
After Hours:
3.70
-0.03
-0.80%
Acco Brands Corporation Stock (ACCO) Price History
The historical daily chart and data for Acco Brands Corporation stock (ACCO), adjusted for splits and dividends, show that the latest closing stock price as of May 09, 2025, is $3.73.
- Acco Brands Corporation all-time high stock price is $14.75, occurred on May 03, 2017.
- The lowest Acco Brands Corporation stock price recorded was $3.41 on May 06, 2025. Since then, Acco Brands Corporation's stock price has risen over 9.38% to $3.73 now.
- The 52-week high stock price for ACCO is $6.435, representing a 72.52% increase from the current share price, occurred on November 11, 2024.
- The 52-week low stock price for ACCO is $3.41, indicating a -8.58% decrease from the current share price, occurred on May 06, 2025.
- The closing price of Acco Brands Corporation (ACCO) stock in the beginning of 2024 was $8.29. The stock closed the year at $5.59, a loss of over -32.57% for the year.
The table below shows more information about ACCO historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 09, 2025 | $3.78 | $3.70 | $0.08 | 533,015.0 | +0.27% |
| May 08, 2025 | $3.77 | $3.57 | $0.1964 | 616,882.0 | +4.79% |
| May 07, 2025 | $3.63 | $3.51 | $0.125 | 980,732.0 | -0.56% |
| May 06, 2025 | $3.60 | $3.41 | $0.185 | 799,902.0 | +3.18% |
| May 05, 2025 | $3.66 | $3.45 | $0.21 | 1,202,245.0 | -5.72% |
| May 02, 2025 | $3.75 | $3.50 | $0.245 | 1,139,880.0 | -4.92% |
| May 01, 2025 | $3.89 | $3.81 | $0.08 | 472,511.0 | +0.00% |
| Apr 30, 2025 | $3.87 | $3.78 | $0.085 | 573,622.0 | -1.53% |
| Apr 29, 2025 | $3.93 | $3.81 | $0.12 | 536,054.0 | +2.62% |
| Apr 28, 2025 | $3.95 | $3.75 | $0.20 | 543,997.0 | -2.05% |
| Apr 25, 2025 | $3.91 | $3.79 | $0.12 | 434,895.0 | +0.52% |
| Apr 24, 2025 | $3.90 | $3.72 | $0.18 | 625,623.0 | +3.19% |
| Apr 23, 2025 | $3.94 | $3.75 | $0.19 | 598,521.0 | -0.27% |
| Apr 22, 2025 | $3.80 | $3.63 | $0.17 | 780,444.0 | +5.01% |
| Apr 21, 2025 | $3.64 | $3.50 | $0.14 | 635,824.0 | -0.55% |
| Apr 17, 2025 | $3.69 | $3.59 | $0.10 | 781,947.0 | +0.28% |
| Apr 16, 2025 | $3.76 | $3.55 | $0.21 | 651,766.0 | -2.44% |
| Apr 15, 2025 | $3.79 | $3.67 | $0.115 | 751,100.0 | -0.81% |
| Apr 14, 2025 | $3.75 | $3.62 | $0.13 | 600,071.0 | +1.92% |
| Apr 11, 2025 | $3.66 | $3.48 | $0.175 | 737,141.0 | +0.55% |
Acco Brands Corporation Stock (ACCO) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Acco Brands Corporation stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACCO shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Acco Brands Corporation stock price history provides a foundation for understanding how the company's stock has evolved over time.
Acco Brands Corporation Stock (ACCO) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $3.89 | $3.41 | $0.48 | 6,278,182.0 | -3.37% |
| Apr, 2025 | $4.29 | $3.46 | $0.825 | 16,518,017.0 | -7.88% |
| Mar, 2025 | $4.92 | $4.16 | $0.77 | 19,985,780.0 | -10.28% |
| Feb, 2025 | $5.68 | $4.29 | $1.38 | 16,941,417.0 | -11.22% |
| Jan, 2025 | $5.43 | $4.93 | $0.4991 | 11,277,517.0 | +0.19% |
Acco Brands Corporation Stock (ACCO) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $6.32 | $5.12 | $1.20 | 12,217,677.0 | -9.97% |
| Nov, 2024 | $6.43 | $5.01 | $1.42 | 13,006,973.0 | +18.78% |
| Oct, 2024 | $5.47 | $4.79 | $0.68 | 10,275,247.0 | -10.42% |
| Sep, 2024 | $5.51 | $5.07 | $0.44 | 9,850,531.0 | -0.18% |
| Aug, 2024 | $5.53 | $4.37 | $1.17 | 13,252,312.0 | +7.24% |
| Jul, 2024 | $5.27 | $4.46 | $0.81 | 9,659,315.0 | +8.72% |
| Jun, 2024 | $5.43 | $4.56 | $0.87 | 14,467,719.0 | -7.66% |
| May, 2024 | $5.23 | $4.75 | $0.48 | 12,041,141.0 | +5.60% |
| Apr, 2024 | $5.60 | $4.82 | $0.785 | 11,779,058.0 | -14.08% |
| Mar, 2024 | $5.75 | $5.19 | $0.56 | 18,747,769.0 | +0.54% |
| Feb, 2024 | $6.62 | $5.15 | $1.47 | 11,785,709.0 | -8.22% |
| Jan, 2024 | $6.53 | $5.80 | $0.73 | 12,752,944.0 | +0.00% |
Acco Brands Corporation Stock (ACCO) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.25 | $5.26 | $0.99 | 11,009,060.0 | +13.01% |
| Nov, 2023 | $5.41 | $4.64 | $0.77 | 13,755,423.0 | +6.32% |
| Oct, 2023 | $5.80 | $4.86 | $0.94 | 11,114,815.0 | -11.85% |
| Sep, 2023 | $6.08 | $5.18 | $0.90 | 14,748,474.0 | +7.69% |
| Aug, 2023 | $6.23 | $4.73 | $1.50 | 13,498,821.0 | -12.48% |
| Jul, 2023 | $6.09 | $5.21 | $0.885 | 12,335,149.0 | +16.89% |
| Jun, 2023 | $5.41 | $4.77 | $0.64 | 11,531,337.0 | +7.64% |
| May, 2023 | $5.37 | $4.29 | $1.08 | 10,796,641.0 | +5.68% |
| Apr, 2023 | $5.41 | $4.32 | $1.09 | 10,671,979.0 | -13.91% |
| Mar, 2023 | $5.73 | $4.76 | $0.97 | 16,394,638.0 | -6.17% |
| Feb, 2023 | $6.62 | $5.26 | $1.36 | 10,541,137.0 | -10.71% |
| Jan, 2023 | $6.37 | $5.62 | $0.75 | 7,941,921.0 | +13.60% |
6.50%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):