ACCO(ACCO)
ACCO
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 10/9/2026 | $4.48 | $4.51 | $4.43 | $4.49 | 744,000 |
| 10/8/2026 | $4.40 | $4.48 | $4.36 | $4.46 | 830,211 |
| 10/7/2026 | $4.34 | $4.43 | $4.34 | $4.42 | 412,044 |
| 10/6/2026 | $4.36 | $4.43 | $4.36 | $4.37 | 416,550 |
| 10/5/2026 | $4.27 | $4.35 | $4.24 | $4.34 | 538,400 |
| 10/2/2026 | $4.31 | $4.36 | $4.30 | $4.30 | 385,316 |
| 10/1/2026 | $4.19 | $4.28 | $4.16 | $4.24 | 468,825 |
| 9/30/2026 | $4.23 | $4.29 | $4.20 | $4.20 | 381,400 |
| 9/29/2026 | $4.30 | $4.30 | $4.21 | $4.23 | 648,152 |
| 9/28/2026 | $4.32 | $4.33 | $4.23 | $4.32 | 540,240 |
| 9/25/2026 | $4.30 | $4.36 | $4.30 | $4.31 | 737,235 |
| 9/24/2026 | $4.28 | $4.31 | $4.21 | $4.30 | 485,100 |
| 9/23/2026 | $4.33 | $4.38 | $4.25 | $4.25 | 460,416 |
| 9/22/2026 | $4.22 | $4.39 | $4.18 | $4.33 | 753,837 |
| 9/21/2026 | $4.20 | $4.28 | $4.13 | $4.17 | 451,100 |
| 9/18/2026 | $4.30 | $4.32 | $4.16 | $4.17 | 1.86M |
| 9/17/2026 | $4.30 | $4.39 | $4.28 | $4.35 | 789,000 |
| 9/16/2026 | $4.25 | $4.32 | $4.19 | $4.25 | 671,800 |
| 9/15/2026 | $4.22 | $4.27 | $4.19 | $4.25 | 686,400 |
| 9/14/2026 | $4.24 | $4.29 | $4.19 | $4.24 | 505,739 |
| 9/11/2026 | $4.23 | $4.25 | $4.19 | $4.24 | 446,143 |
| 9/10/2026 | $4.29 | $4.29 | $4.15 | $4.20 | 654,245 |
| 9/9/2026 | $4.34 | $4.37 | $4.26 | $4.26 | 890,863 |
| 9/8/2026 | $4.40 | $4.42 | $4.30 | $4.34 | 868,417 |
| 9/4/2026 | $4.30 | $4.43 | $4.29 | $4.42 | 720,004 |
| 9/3/2026 | $4.40 | $4.40 | $4.30 | $4.34 | 534,100 |
| 9/2/2026 | $4.28 | $4.44 | $4.27 | $4.33 | 676,100 |
| 9/1/2026 | $4.28 | $4.33 | $4.22 | $4.25 | 746,300 |
| 8/31/2026 | $4.30 | $4.31 | $4.23 | $4.28 | 552,239 |
| 8/28/2026 | $4.29 | $4.41 | $4.27 | $4.29 | 860,300 |
| 8/27/2026 | $4.15 | $4.29 | $4.15 | $4.29 | 691,832 |
| 8/26/2026 | $4.21 | $4.21 | $4.14 | $4.19 | 480,506 |
| 8/25/2026 | $4.18 | $4.22 | $4.09 | $4.21 | 800,000 |
| 8/24/2026 | $4.24 | $4.26 | $4.19 | $4.19 | 511,300 |
| 8/21/2026 | $4.22 | $4.26 | $4.18 | $4.24 | 598,741 |
| 8/20/2026 | $4.27 | $4.31 | $4.20 | $4.23 | 1.04M |
| 8/19/2026 | $4.30 | $4.39 | $4.30 | $4.30 | 789,800 |
| 8/18/2026 | $4.28 | $4.37 | $4.24 | $4.28 | 664,239 |
| 8/17/2026 | $4.28 | $4.29 | $4.23 | $4.23 | 658,941 |
| 8/14/2026 | $4.38 | $4.39 | $4.28 | $4.34 | 539,956 |
| 8/13/2026 | $4.34 | $4.41 | $4.31 | $4.32 | 769,600 |
| 8/12/2026 | $4.30 | $4.34 | $4.22 | $4.32 | 393,618 |
| 8/11/2026 | $4.39 | $4.39 | $4.28 | $4.29 | 912,600 |
| 8/10/2026 | $4.36 | $4.38 | $4.32 | $4.35 | 394,808 |
| 8/7/2026 | $4.38 | $4.43 | $4.37 | $4.41 | 442,100 |
| 8/6/2026 | $4.35 | $4.44 | $4.33 | $4.41 | 821,757 |
| 8/5/2026 | $4.42 | $4.47 | $4.26 | $4.36 | 824,344 |
| 8/4/2026 | $4.27 | $4.44 | $4.25 | $4.37 | 810,031 |
| 8/3/2026 | $4.26 | $4.56 | $4.26 | $4.32 | 855,000 |
| 7/31/2026 | $4.23 | $4.37 | $4.17 | $4.22 | 710,600 |
| 7/30/2026 | $4.32 | $4.37 | $4.16 | $4.23 | 643,335 |
| 7/29/2026 | $4.34 | $4.39 | $4.26 | $4.33 | 669,096 |
| 7/28/2026 | $4.20 | $4.36 | $4.20 | $4.35 | 853,728 |
| 7/27/2026 | $4.04 | $4.16 | $4.04 | $4.13 | 527,500 |
| 7/24/2026 | $3.97 | $4.06 | $3.91 | $4.00 | 586,513 |
| 7/23/2026 | $3.99 | $4.02 | $3.89 | $3.92 | 610,500 |
| 7/22/2026 | $4.02 | $4.09 | $4.02 | $4.07 | 525,917 |
| 7/21/2026 | $4.02 | $4.05 | $3.97 | $4.02 | 759,200 |
| 7/20/2026 | $4.08 | $4.10 | $4.01 | $4.03 | 619,321 |
| 7/17/2026 | $4.13 | $4.23 | $4.06 | $4.08 | 526,033 |
| 7/16/2026 | $3.99 | $4.19 | $3.99 | $4.18 | 682,735 |
| 7/15/2026 | $3.92 | $4.05 | $3.92 | $3.97 | 471,809 |
| 7/14/2026 | $3.97 | $4.00 | $3.89 | $3.90 | 785,729 |
Latest close Refreshed daily after the closeAbout this data
Explore More
Industrial Stocks
More Industrials stocks
Stock Comparison
Compare equities side by side
52-Week Highs Breakout
Stocks breaking to new annual highs
52-Week Lows Oversold
S&P 500 oversold value screener
Trending Momentum
Relative strength momentum leaders
Earnings Calendar
Upcoming earnings dates & reports
S&P 500 Screener
Filter and sort all 500 stocks
Strategy Focus List
Continuous multi-factor scoring & catalyst forensics
Market Movers
Today's biggest gainers and losers
