Acco Brands (ACCO) went public on August 17, 2005, when it opened at a split-adjusted price of $15.97.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2026 | $3.77 | $4.15 | $3.63 | $3.86 | 10,918,793 |
December 2025 | $3.42 | $3.89 | $3.42 | $3.73 | 16,771,384 |
November 2025 | $3.67 | $3.71 | $3.20 | $3.44 | 16,855,700 |
October 2025 | $3.88 | $4.10 | $3.37 | $3.67 | 12,969,500 |
September 2025 | $3.86 | $4.16 | $3.81 | $3.90 | 12,020,900 |
August 2025 | $3.56 | $3.96 | $3.26 | $3.93 | 12,067,600 |
July 2025 | $3.42 | $3.88 | $3.41 | $3.59 | 12,865,700 |
June 2025 | $3.41 | $3.72 | $3.18 | $3.43 | 16,471,500 |
May 2025 | $3.63 | $3.75 | $3.20 | $3.44 | 17,831,000 |
April 2025 | $3.96 | $4.03 | $3.26 | $3.62 | 16,521,700 |
March 2025 | $4.32 | $4.55 | $3.90 | $3.93 | 21,664,200 |
February 2025 | $4.74 | $5.25 | $3.97 | $4.31 | 18,013,400 |
January 2025 | $4.89 | $5.02 | $4.55 | $4.86 | 11,918,400 |
December 2024 | $5.44 | $5.84 | $4.73 | $4.85 | 14,113,400 |
November 2024 | $4.79 | $5.87 | $4.57 | $5.38 | 14,355,500 |
October 2024 | $4.99 | $4.99 | $4.37 | $4.47 | 11,933,300 |
September 2024 | $4.94 | $5.03 | $4.63 | $4.99 | 10,676,300 |
August 2024 | $4.62 | $5.04 | $3.93 | $5.00 | 13,572,300 |
July 2024 | $4.21 | $4.74 | $4.01 | $4.59 | 10,237,000 |
June 2024 | $4.65 | $4.88 | $4.10 | $4.22 | 14,939,000 |
May 2024 | $4.27 | $4.66 | $4.21 | $4.57 | 12,362,200 |
April 2024 | $4.96 | $4.96 | $4.27 | $4.27 | 12,335,800 |
March 2024 | $4.88 | $5.09 | $4.60 | $4.97 | 18,927,800 |
February 2024 | $5.37 | $5.78 | $4.50 | $4.87 | 12,134,100 |
January 2024 | $5.31 | $5.70 | $5.06 | $5.31 | 12,767,400 |
