Acco Brands (ACCO) went public on August 17, 2005, when it opened at a split-adjusted price of $15.58.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
May 2026 | $3.45 | $4.16 | $3.45 | $3.92 | 12,673,244 |
April 2026 | $3.01 | $3.41 | $2.81 | $3.21 | 20,199,900 |
March 2026 | $3.93 | $4.00 | $2.84 | $3.00 | 31,967,184 |
February 2026 | $3.81 | $4.19 | $3.79 | $3.97 | 12,214,500 |
January 2026 | $3.68 | $4.05 | $3.54 | $3.81 | 11,978,700 |
December 2025 | $3.34 | $3.79 | $3.34 | $3.64 | 16,771,200 |
November 2025 | $3.58 | $3.62 | $3.12 | $3.35 | 16,855,700 |
October 2025 | $3.78 | $4.00 | $3.29 | $3.58 | 12,969,500 |
September 2025 | $3.76 | $4.06 | $3.72 | $3.80 | 12,020,900 |
August 2025 | $3.47 | $3.86 | $3.18 | $3.83 | 12,067,600 |
July 2025 | $3.34 | $3.79 | $3.33 | $3.50 | 12,865,700 |
June 2025 | $3.33 | $3.63 | $3.10 | $3.35 | 16,471,500 |
May 2025 | $3.54 | $3.66 | $3.12 | $3.36 | 17,831,000 |
April 2025 | $3.86 | $3.93 | $3.18 | $3.53 | 16,521,700 |
March 2025 | $4.22 | $4.44 | $3.81 | $3.84 | 21,664,200 |
February 2025 | $4.62 | $5.12 | $3.87 | $4.21 | 18,013,400 |
January 2025 | $4.77 | $4.89 | $4.44 | $4.74 | 11,918,400 |
December 2024 | $5.31 | $5.69 | $4.61 | $4.73 | 14,113,400 |
November 2024 | $4.67 | $5.73 | $4.46 | $5.24 | 14,355,500 |
October 2024 | $4.87 | $4.87 | $4.26 | $4.36 | 11,933,300 |
September 2024 | $4.81 | $4.90 | $4.51 | $4.87 | 10,676,300 |
August 2024 | $4.50 | $4.92 | $3.83 | $4.87 | 13,572,300 |
July 2024 | $4.11 | $4.62 | $3.91 | $4.48 | 10,237,000 |
June 2024 | $4.53 | $4.76 | $4.00 | $4.12 | 14,939,000 |
May 2024 | $4.16 | $4.55 | $4.10 | $4.46 | 12,362,200 |