5 DAY PERFORMANCE
+11.04%
1 MONTH PERFORMANCE
+2.75%
3 MONTH PERFORMANCE
-13.41%
6 MONTH PERFORMANCE
+0.19%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
-2.97%
ACCO Brands Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $4.88 | $4.75 (-2.66%) | $4.93 | $4.74 | 1.56 M | $450.73 M |
| 03/11/2025 | $4.84 | $4.78 (-1.24%) | $4.89 | $4.76 | 1.11 M | $449.32 M |
| 03/10/2025 | $4.65 | $4.82 (3.66%) | $4.91 | $4.65 | 1.20 M | $453.08 M |
| 03/07/2025 | $4.50 | $4.71 (4.67%) | $4.82 | $4.49 | 933,539 | $442.74 M |
| 03/06/2025 | $4.41 | $4.52 (2.49%) | $4.64 | $4.38 | 919,545 | $424.88 M |
| 03/05/2025 | $4.48 | $4.44 (-0.89%) | $4.60 | $4.39 | 1.37 M | $417.36 M |
| 03/04/2025 | $4.43 | $4.41 (-0.45%) | $4.57 | $4.40 | 1.59 M | $414.54 M |
| 03/03/2025 | $4.68 | $4.49 (-4.06%) | $4.76 | $4.49 | 1.35 M | $422.06 M |
| 02/28/2025 | $4.68 | $4.67 (-0.21%) | $4.78 | $4.62 | 1.05 M | $438.98 M |
| 02/27/2025 | $4.53 | $4.64 (2.43%) | $4.70 | $4.50 | 1.06 M | $436.16 M |
| 02/26/2025 | $4.49 | $4.55 (1.34%) | $4.63 | $4.48 | 1.06 M | $427.70 M |
| 02/25/2025 | $4.43 | $4.51 (1.81%) | $4.61 | $4.30 | 1.49 M | $423.94 M |
| 02/24/2025 | $4.57 | $4.40 (-3.72%) | $4.65 | $4.39 | 1.59 M | $413.60 M |
| 02/21/2025 | $4.66 | $4.56 (-2.15%) | $4.66 | $4.34 | 3.30 M | $428.64 M |
| 02/20/2025 | $5.50 | $5.52 (0.36%) | $5.63 | $5.50 | 876,600 | $518.88 M |
| 02/19/2025 | $5.58 | $5.56 (-0.36%) | $5.62 | $5.47 | 790,018 | $522.64 M |
| 02/18/2025 | $5.37 | $5.65 (5.21%) | $5.68 | $5.36 | 729,313 | $531.10 M |
| 02/14/2025 | $5.21 | $5.37 (3.07%) | $5.42 | $5.21 | 652,739 | $515.52 M |
| 02/13/2025 | $5.14 | $5.17 (0.58%) | $5.19 | $5.11 | 1.09 M | $496.32 M |
| 02/12/2025 | $5.00 | $5.09 (1.8%) | $5.12 | $4.99 | 570,908 | $488.64 M |
| 02/11/2025 | $4.97 | $5.08 (2.21%) | $5.12 | $4.97 | 753,300 | $487.68 M |
| 02/10/2025 | $4.99 | $4.99 (0%) | $5.05 | $4.97 | 606,000 | $479.04 M |
| 02/07/2025 | $5.08 | $4.99 (-1.77%) | $5.10 | $4.95 | 428,200 | $479.04 M |
| 02/06/2025 | $5.18 | $5.10 (-1.54%) | $5.18 | $5.09 | 433,117 | $489.60 M |
| 02/05/2025 | $5.18 | $5.14 (-0.77%) | $5.22 | $5.11 | 487,000 | $493.44 M |
| 02/04/2025 | $5.08 | $5.17 (1.77%) | $5.18 | $5.05 | 491,200 | $496.32 M |
| 02/03/2025 | $5.13 | $5.09 (-0.78%) | $5.20 | $5.06 | 570,324 | $488.64 M |
| 01/31/2025 | $5.33 | $5.26 (-1.31%) | $5.35 | $5.21 | 549,600 | $504.96 M |
| 01/30/2025 | $5.34 | $5.32 (-0.37%) | $5.42 | $5.29 | 605,918 | $510.72 M |
| 01/29/2025 | $5.25 | $5.28 (0.57%) | $5.32 | $5.22 | 577,200 | $506.88 M |
| 01/28/2025 | $5.32 | $5.27 (-0.94%) | $5.39 | $5.22 | 470,813 | $505.92 M |
| 01/27/2025 | $5.24 | $5.35 (2.1%) | $5.43 | $5.24 | 715,700 | $513.60 M |
| 01/24/2025 | $5.29 | $5.24 (-0.95%) | $5.31 | $5.23 | 470,939 | $503.04 M |
| 01/23/2025 | $5.20 | $5.29 (1.73%) | $5.36 | $5.20 | 641,100 | $507.84 M |
| 01/22/2025 | $5.35 | $5.25 (-1.87%) | $5.35 | $5.24 | 454,610 | $504.00 M |
| 01/21/2025 | $5.29 | $5.35 (1.13%) | $5.40 | $5.25 | 738,000 | $513.60 M |
| 01/17/2025 | $5.28 | $5.20 (-1.52%) | $5.29 | $5.18 | 511,200 | $499.20 M |
| 01/16/2025 | $5.18 | $5.21 (0.58%) | $5.22 | $5.15 | 577,544 | $500.16 M |
| 01/15/2025 | $5.27 | $5.18 (-1.71%) | $5.31 | $5.14 | 504,017 | $497.28 M |
| 01/14/2025 | $5.04 | $5.12 (1.59%) | $5.14 | $5.03 | 636,400 | $491.52 M |
| 01/13/2025 | $4.96 | $4.99 (0.6%) | $5.04 | $4.93 | 790,400 | $479.04 M |
| 01/10/2025 | $5.04 | $5.02 (-0.4%) | $5.07 | $4.96 | 673,203 | $481.92 M |
| 01/08/2025 | $5.10 | $5.11 (0.2%) | $5.16 | $5.04 | 548,947 | $490.56 M |
| 01/07/2025 | $5.25 | $5.13 (-2.29%) | $5.33 | $5.10 | 1.00 M | $492.48 M |
| 01/06/2025 | $5.28 | $5.23 (-0.95%) | $5.37 | $5.21 | 704,100 | $502.08 M |
| 01/03/2025 | $5.20 | $5.26 (1.15%) | $5.31 | $5.15 | 379,825 | $504.96 M |
| 01/02/2025 | $5.29 | $5.19 (-1.89%) | $5.34 | $5.14 | 366,000 | $498.24 M |
| 12/31/2024 | $5.28 | $5.25 (-0.57%) | $5.32 | $5.20 | 407,900 | $504.00 M |
| 12/30/2024 | $5.21 | $5.24 (0.58%) | $5.29 | $5.12 | 491,229 | $503.04 M |
| 12/27/2024 | $5.31 | $5.25 (-1.13%) | $5.40 | $5.20 | 479,031 | $504.00 M |
| 12/26/2024 | $5.23 | $5.33 (1.91%) | $5.36 | $5.22 | 462,317 | $511.68 M |
| 12/24/2024 | $5.31 | $5.27 (-0.75%) | $5.33 | $5.26 | 189,000 | $505.92 M |
| 12/23/2024 | $5.30 | $5.29 (-0.19%) | $5.39 | $5.26 | 669,138 | $507.84 M |
| 12/20/2024 | $5.32 | $5.30 (-0.38%) | $5.47 | $5.25 | 1.88 M | $508.80 M |
| 12/19/2024 | $5.51 | $5.43 (-1.45%) | $5.55 | $5.38 | 397,708 | $521.28 M |
| 12/18/2024 | $5.74 | $5.46 (-4.88%) | $5.80 | $5.42 | 737,713 | $524.16 M |
| 12/17/2024 | $5.78 | $5.73 (-0.87%) | $5.83 | $5.68 | 503,300 | $550.08 M |
| 12/16/2024 | $5.88 | $5.81 (-1.19%) | $5.94 | $5.80 | 538,000 | $557.76 M |
| 12/13/2024 | $6.00 | $5.89 (-1.83%) | $6.02 | $5.77 | 451,000 | $565.44 M |
| 12/12/2024 | $6.04 | $6.04 (0%) | $6.12 | $5.99 | 640,011 | $579.84 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.
