5 DAY PERFORMANCE
+3.63%
1 MONTH PERFORMANCE
-4.42%
3 MONTH PERFORMANCE
-11.76%
6 MONTH PERFORMANCE
-3.65%
YEAR-TO-DATE PERFORMANCE
-32.10%
1 YEAR PERFORMANCE
-40.78%
ACCO Brands Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $3.63 | $3.56 (-1.79%) | $3.65 | $3.55 | 557.49 K | $326.45 M |
| 12/03/2025 | $3.50 | $3.63 (3.71%) | $3.64 | $3.50 | 558.10 K | $332.87 M |
| 12/02/2025 | $3.48 | $3.49 (0.29%) | $3.52 | $3.45 | 637.50 K | $320.03 M |
| 12/01/2025 | $3.42 | $3.48 (1.75%) | $3.49 | $3.42 | 891.01 K | $319.12 M |
| 11/28/2025 | $3.42 | $3.44 (0.58%) | $3.45 | $3.39 | 359.50 K | $315.45 M |
| 11/26/2025 | $3.43 | $3.43 (0%) | $3.46 | $3.41 | 369.85 K | $314.53 M |
| 11/25/2025 | $3.35 | $3.45 (2.99%) | $3.46 | $3.35 | 895.83 K | $316.37 M |
| 11/24/2025 | $3.29 | $3.35 (1.82%) | $3.41 | $3.26 | 1.30 M | $307.20 M |
| 11/21/2025 | $3.20 | $3.32 (3.75%) | $3.37 | $3.20 | 1.60 M | $304.44 M |
| 11/20/2025 | $3.35 | $3.27 (-2.39%) | $3.40 | $3.27 | 1.09 M | $299.86 M |
| 11/19/2025 | $3.41 | $3.31 (-2.93%) | $3.41 | $3.29 | 1.29 M | $303.53 M |
| 11/18/2025 | $3.32 | $3.34 (0.6%) | $3.35 | $3.30 | 1.18 M | $306.28 M |
| 11/17/2025 | $3.42 | $3.32 (-2.92%) | $3.43 | $3.32 | 994.22 K | $304.44 M |
| 11/14/2025 | $3.47 | $3.42 (-1.44%) | $3.52 | $3.41 | 869.90 K | $313.61 M |
| 11/13/2025 | $3.45 | $3.48 (0.87%) | $3.56 | $3.44 | 806.00 K | $319.12 M |
| 11/12/2025 | $3.45 | $3.46 (0.29%) | $3.54 | $3.45 | 710.30 K | $317.28 M |
| 11/11/2025 | $3.45 | $3.43 (-0.58%) | $3.50 | $3.43 | 590.80 K | $314.53 M |
| 11/10/2025 | $3.46 | $3.44 (-0.58%) | $3.50 | $3.41 | 821.43 K | $315.45 M |
| 11/07/2025 | $3.48 | $3.44 (-1.15%) | $3.49 | $3.42 | 923.10 K | $315.45 M |
| 11/06/2025 | $3.70 | $3.48 (-5.95%) | $3.73 | $3.46 | 825.81 K | $319.12 M |
| 11/05/2025 | $3.64 | $3.73 (2.47%) | $3.73 | $3.58 | 724.11 K | $342.04 M |
| 11/04/2025 | $3.64 | $3.61 (-0.82%) | $3.68 | $3.58 | 829.50 K | $331.04 M |
| 11/03/2025 | $3.76 | $3.65 (-2.93%) | $3.80 | $3.64 | 678.00 K | $334.71 M |
| 10/31/2025 | $3.80 | $3.76 (-1.05%) | $3.90 | $3.45 | 1.48 M | $344.79 M |
| 10/30/2025 | $3.87 | $3.91 (1.03%) | $3.95 | $3.87 | 360.50 K | $358.55 M |
| 10/29/2025 | $4.04 | $3.91 (-3.22%) | $4.07 | $3.88 | 597.30 K | $358.55 M |
| 10/28/2025 | $4.02 | $4.07 (1.24%) | $4.09 | $4.00 | 427.46 K | $373.22 M |
| 10/27/2025 | $4.18 | $4.07 (-2.63%) | $4.18 | $4.05 | 418.90 K | $373.22 M |
| 10/24/2025 | $4.14 | $4.14 (0%) | $4.18 | $4.11 | 338.10 K | $382.95 M |
| 10/23/2025 | $4.04 | $4.08 (0.99%) | $4.13 | $4.03 | 450.53 K | $377.40 M |
| 10/22/2025 | $3.98 | $4.02 (1.01%) | $4.04 | $3.97 | 388.40 K | $371.85 M |
| 10/21/2025 | $3.93 | $3.99 (1.53%) | $4.00 | $3.91 | 459.00 K | $369.08 M |
| 10/20/2025 | $3.85 | $3.92 (1.82%) | $3.92 | $3.85 | 445.91 K | $362.60 M |
| 10/17/2025 | $3.79 | $3.81 (0.53%) | $3.87 | $3.79 | 380.25 K | $352.43 M |
| 10/16/2025 | $3.80 | $3.81 (0.26%) | $3.83 | $3.77 | 562.60 K | $352.43 M |
| 10/15/2025 | $3.81 | $3.81 (0%) | $3.83 | $3.74 | 636.20 K | $352.43 M |
| 10/14/2025 | $3.78 | $3.78 (0%) | $3.85 | $3.74 | 516.00 K | $349.65 M |
| 10/13/2025 | $3.80 | $3.83 (0.79%) | $3.86 | $3.79 | 422.64 K | $354.28 M |
| 10/10/2025 | $3.92 | $3.73 (-4.85%) | $3.95 | $3.73 | 772.72 K | $345.03 M |
| 10/09/2025 | $4.00 | $3.91 (-2.25%) | $4.02 | $3.91 | 717.95 K | $361.68 M |
| 10/08/2025 | $3.99 | $3.99 (0%) | $4.06 | $3.96 | 638.80 K | $369.08 M |
| 10/07/2025 | $4.07 | $3.97 (-2.46%) | $4.12 | $3.97 | 652.21 K | $367.23 M |
| 10/06/2025 | $4.14 | $4.06 (-1.93%) | $4.16 | $4.06 | 602.20 K | $375.55 M |
| 10/03/2025 | $4.06 | $4.13 (1.72%) | $4.20 | $4.03 | 557.43 K | $382.03 M |
| 10/02/2025 | $4.06 | $4.06 (0%) | $4.08 | $4.00 | 493.87 K | $375.55 M |
| 10/01/2025 | $3.97 | $4.07 (2.52%) | $4.10 | $3.97 | 651.54 K | $376.48 M |
| 09/30/2025 | $3.98 | $3.99 (0.25%) | $4.03 | $3.97 | 843.20 K | $369.08 M |
| 09/29/2025 | $4.08 | $3.99 (-2.21%) | $4.08 | $3.99 | 655.55 K | $369.08 M |
| 09/26/2025 | $4.00 | $4.06 (1.5%) | $4.07 | $4.00 | 569.51 K | $375.55 M |
| 09/25/2025 | $4.03 | $4.01 (-0.5%) | $4.07 | $4.01 | 353.90 K | $370.93 M |
| 09/24/2025 | $4.08 | $4.06 (-0.49%) | $4.11 | $4.04 | 471.14 K | $375.55 M |
| 09/23/2025 | $4.07 | $4.08 (0.25%) | $4.15 | $4.06 | 556.43 K | $377.40 M |
| 09/22/2025 | $4.07 | $4.04 (-0.74%) | $4.10 | $4.03 | 530.20 K | $373.70 M |
| 09/19/2025 | $4.22 | $4.10 (-2.84%) | $4.24 | $4.10 | 1.58 M | $379.25 M |
| 09/18/2025 | $4.12 | $4.20 (1.94%) | $4.26 | $4.12 | 533.30 K | $388.50 M |
| 09/17/2025 | $3.99 | $4.10 (2.76%) | $4.26 | $3.99 | 650.64 K | $379.25 M |
| 09/16/2025 | $3.99 | $3.99 (0%) | $4.01 | $3.97 | 434.30 K | $369.08 M |
| 09/15/2025 | $4.02 | $4.00 (-0.5%) | $4.03 | $3.97 | 517.33 K | $370.00 M |
| 09/12/2025 | $4.12 | $4.01 (-2.67%) | $4.15 | $4.00 | 407.90 K | $370.93 M |
| 09/11/2025 | $3.99 | $4.13 (3.51%) | $4.14 | $3.99 | 644.40 K | $382.03 M |
| 09/10/2025 | $4.00 | $3.96 (-1%) | $4.00 | $3.93 | 455.83 K | $366.30 M |
| 09/09/2025 | $4.02 | $4.00 (-0.5%) | $4.06 | $3.99 | 483.41 K | $370.00 M |
| 09/08/2025 | $4.05 | $4.04 (-0.25%) | $4.06 | $4.01 | 420.30 K | $373.70 M |
| 09/05/2025 | $4.05 | $4.04 (-0.25%) | $4.14 | $4.01 | 413.41 K | $373.70 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
