Acco Brands Corporation Common Stock (NY: ACCO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2024				5.250	0	+0.01(+0.19%)
Dec 30, 2024	5.210	5.290	5.120	5.240	491,229	-0.01(-0.19%)
Dec 27, 2024	5.310	5.400	5.200	5.250	479,031	-0.08(-1.50%)
Dec 26, 2024	5.230	5.360	5.220	5.330	462,317	+0.06(+1.14%)
Dec 24, 2024	5.310	5.330	5.255	5.270	188,974	-0.02(-0.38%)
Dec 23, 2024	5.300	5.390	5.255	5.290	669,034	-0.01(-0.19%)
Dec 20, 2024	5.320	5.470	5.245	5.300	1,877,456	-0.13(-2.48%)
Dec 19, 2024	5.510	5.550	5.380	5.435	296,679	-0.03(-0.46%)
Dec 18, 2024	5.740	5.800	5.415	5.460	737,713	-0.27(-4.71%)
Dec 17, 2024	5.780	5.830	5.675	5.730	503,256	-0.08(-1.38%)
Dec 16, 2024	5.880	5.940	5.795	5.810	537,959	-0.08(-1.36%)
Dec 13, 2024	6.000	6.015	5.765	5.890	450,971	-0.15(-2.48%)
Dec 12, 2024	6.040	6.120	5.990	6.040	640,011	+0.04(+0.67%)
Dec 11, 2024	6.250	6.250	5.990	6.000	1,375,625	-0.19(-3.07%)
Dec 10, 2024	6.220	6.285	6.100	6.190	752,234	-0.02(-0.32%)
Dec 09, 2024	6.160	6.235	6.090	6.210	666,401	+0.12(+1.97%)
Dec 06, 2024	6.100	6.160	5.980	6.090	511,506	+0.07(+1.16%)
Dec 05, 2024	6.270	6.270	5.960	6.020	610,981	-0.28(-4.44%)
Dec 04, 2024	6.170	6.320	6.105	6.300	709,659	+0.17(+2.77%)
Dec 03, 2024	6.150	6.160	5.915	6.130	600,102	+0.00(+0.00%)
Dec 02, 2024	5.890	6.255	5.810	6.130	1,043,397	+0.31(+5.33%)
Nov 29, 2024	5.870	5.895	5.815	5.820	262,205	+0.01(+0.17%)
Nov 27, 2024	5.920	5.975	5.790	5.810	438,264	-0.05(-0.85%)
Nov 26, 2024	5.930	5.960	5.810	5.860	593,561	-0.10(-1.68%)
Nov 25, 2024	5.940	6.075	5.940	5.960	536,191	+0.14(+2.41%)
Nov 22, 2024	5.710	5.865	5.690	5.820	523,921	+0.15(+2.65%)
Nov 21, 2024	5.670	5.770	5.650	5.670	376,288	+0.02(+0.35%)
Nov 20, 2024	5.660	5.710	5.575	5.650	550,381	-0.06(-1.05%)
Nov 19, 2024	5.710	5.730	5.640	5.710	428,495	-0.06(-1.04%)
Nov 18, 2024	5.870	5.910	5.745	5.770	444,802	-0.05(-0.86%)
Nov 15, 2024	6.020	6.030	5.820	5.820	509,605	-0.21(-3.48%)
Nov 14, 2024	6.250	6.260	5.975	6.030	542,414	-0.21(-3.37%)
Nov 13, 2024	6.270	6.300	6.110	6.240	660,856	+0.03(+0.48%)
Nov 12, 2024	6.280	6.340	6.180	6.210	618,193	-0.11(-1.74%)
Nov 11, 2024	6.100	6.435	6.065	6.320	972,329	+0.30(+4.98%)
Nov 08, 2024	6.010	6.100	5.920	6.020	586,587	-0.05(-0.82%)
Nov 07, 2024	6.020	6.080	5.920	6.070	1,383,001	+0.01(+0.17%)
Nov 06, 2024	5.950	6.090	5.830	6.060	983,666	+0.25(+4.30%)
Nov 05, 2024	5.550	5.825	5.520	5.810	1,104,331	+0.25(+4.50%)
Nov 04, 2024	5.260	5.610	5.210	5.560	900,789	+0.30(+5.70%)