ACCO Brands CorporationACCONYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.91 | $4.02 | $3.89 | $3.97 | 546,279 |
| 1/30/2026 | $3.87 | $3.95 | $3.86 | $3.91 | 499,822 |
| 1/29/2026 | $3.86 | $3.91 | $3.82 | $3.91 | 482,028 |
| 1/28/2026 | $3.92 | $3.95 | $3.84 | $3.86 | 622,700 |
| 1/27/2026 | $3.96 | $3.96 | $3.90 | $3.92 | 416,600 |
| 1/26/2026 | $3.95 | $3.98 | $3.91 | $3.96 | 445,500 |
| 1/23/2026 | $4.03 | $4.05 | $3.93 | $3.93 | 435,732 |
| 1/22/2026 | $4.01 | $4.11 | $4.01 | $4.04 | 562,528 |
| 1/21/2026 | $3.95 | $4.04 | $3.95 | $4.03 | 554,100 |
| 1/20/2026 | $3.95 | $3.99 | $3.93 | $3.93 | 499,629 |
| 1/16/2026 | $4.11 | $4.15 | $4.01 | $4.03 | 656,300 |
| 1/15/2026 | $4.02 | $4.14 | $4.01 | $4.13 | 624,312 |
| 1/14/2026 | $4.01 | $4.07 | $3.98 | $4.00 | 802,200 |
| 1/13/2026 | $3.95 | $4.04 | $3.93 | $4.01 | 744,723 |
| 1/12/2026 | $3.90 | $3.96 | $3.88 | $3.94 | 671,000 |
| 1/9/2026 | $3.88 | $3.96 | $3.79 | $3.93 | 603,750 |
| 1/8/2026 | $3.77 | $3.89 | $3.77 | $3.87 | 551,116 |
| 1/7/2026 | $3.79 | $3.82 | $3.74 | $3.79 | 521,200 |
| 1/6/2026 | $3.67 | $3.77 | $3.63 | $3.76 | 972,305 |
| 1/5/2026 | $3.69 | $3.76 | $3.68 | $3.69 | 555,600 |
| 1/2/2026 | $3.77 | $3.78 | $3.68 | $3.69 | 757,810 |
| 12/31/2025 | $3.75 | $3.77 | $3.72 | $3.73 | 313,836 |
| 12/30/2025 | $3.74 | $3.78 | $3.73 | $3.75 | 445,029 |
| 12/29/2025 | $3.72 | $3.75 | $3.70 | $3.75 | 648,100 |
| 12/26/2025 | $3.68 | $3.75 | $3.68 | $3.73 | 457,111 |
| 12/24/2025 | $3.68 | $3.70 | $3.66 | $3.69 | 331,200 |
| 12/23/2025 | $3.66 | $3.69 | $3.62 | $3.67 | 861,411 |
| 12/22/2025 | $3.79 | $3.86 | $3.66 | $3.67 | 997,105 |
| 12/19/2025 | $3.82 | $3.85 | $3.77 | $3.79 | 2.12M |
| 12/18/2025 | $3.83 | $3.89 | $3.80 | $3.84 | 716,474 |
| 12/17/2025 | $3.78 | $3.83 | $3.77 | $3.78 | 737,600 |
| 12/16/2025 | $3.79 | $3.82 | $3.75 | $3.77 | 797,887 |
| 12/15/2025 | $3.81 | $3.82 | $3.74 | $3.79 | 1.07M |
| 12/12/2025 | $3.83 | $3.86 | $3.77 | $3.79 | 590,322 |
| 12/11/2025 | $3.77 | $3.86 | $3.77 | $3.82 | 674,014 |
| 12/10/2025 | $3.59 | $3.82 | $3.59 | $3.75 | 1.57M |
| 12/9/2025 | $3.55 | $3.64 | $3.54 | $3.61 | 750,138 |
| 12/8/2025 | $3.59 | $3.60 | $3.52 | $3.53 | 566,446 |
| 12/5/2025 | $3.54 | $3.60 | $3.54 | $3.59 | 384,699 |
| 12/4/2025 | $3.62 | $3.65 | $3.55 | $3.56 | 650,461 |
| 12/3/2025 | $3.50 | $3.64 | $3.50 | $3.63 | 558,115 |
| 12/2/2025 | $3.48 | $3.52 | $3.45 | $3.49 | 637,500 |
| 12/1/2025 | $3.42 | $3.49 | $3.42 | $3.48 | 891,007 |
| 11/28/2025 | $3.42 | $3.45 | $3.39 | $3.44 | 359,500 |
| 11/26/2025 | $3.43 | $3.46 | $3.41 | $3.43 | 369,848 |
| 11/25/2025 | $3.35 | $3.46 | $3.35 | $3.45 | 895,833 |
| 11/24/2025 | $3.29 | $3.41 | $3.26 | $3.35 | 1.30M |
| 11/21/2025 | $3.20 | $3.37 | $3.20 | $3.32 | 1.60M |
| 11/20/2025 | $3.35 | $3.40 | $3.27 | $3.27 | 1.09M |
| 11/19/2025 | $3.41 | $3.41 | $3.29 | $3.31 | 1.29M |
| 11/18/2025 | $3.32 | $3.35 | $3.30 | $3.34 | 1.18M |
| 11/17/2025 | $3.42 | $3.43 | $3.32 | $3.32 | 994,217 |
| 11/14/2025 | $3.47 | $3.52 | $3.41 | $3.42 | 869,900 |
| 11/13/2025 | $3.45 | $3.56 | $3.44 | $3.48 | 806,000 |
| 11/12/2025 | $3.45 | $3.54 | $3.45 | $3.46 | 710,300 |
| 11/11/2025 | $3.45 | $3.50 | $3.43 | $3.43 | 590,800 |
| 11/10/2025 | $3.46 | $3.50 | $3.41 | $3.44 | 821,430 |
| 11/7/2025 | $3.48 | $3.49 | $3.42 | $3.44 | 923,100 |
| 11/6/2025 | $3.70 | $3.73 | $3.46 | $3.48 | 825,805 |
| 11/5/2025 | $3.64 | $3.73 | $3.58 | $3.73 | 724,107 |