ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Acco Brands Corporation Common Stock (NY:ACCO)

3.320 -0.030 (-0.90%)
Official Closing Price Updated: 7:00 PM EDT, Apr 20, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2026 3.350 3.390 3.310 3.320 600,460 -0.03(-0.90%)
Apr 17, 2026 3.280 3.410 3.280 3.350 749,566 +0.11(+3.40%)
Apr 16, 2026 3.180 3.265 3.180 3.240 894,359 +0.04(+1.25%)
Apr 15, 2026 3.130 3.220 3.120 3.200 912,324 +0.06(+1.91%)
Apr 14, 2026 2.980 3.170 2.966 3.140 1,649,286 +0.17(+5.72%)
Apr 13, 2026 2.980 3.005 2.930 2.970 1,082,228 -0.04(-1.33%)
Apr 10, 2026 2.910 3.010 2.910 3.010 1,482,493 +0.11(+3.79%)
Apr 09, 2026 2.880 2.910 2.840 2.900 1,287,556 -0.01(-0.34%)
Apr 08, 2026 2.960 2.970 2.880 2.910 1,602,607 +0.07(+2.46%)
Apr 07, 2026 2.890 2.910 2.811 2.840 1,120,348 -0.05(-1.73%)
Apr 06, 2026 2.880 2.915 2.850 2.890 1,753,458 +0.01(+0.35%)
Apr 02, 2026 2.900 2.930 2.830 2.880 1,181,818 -0.05(-1.71%)
Apr 01, 2026 3.010 3.030 2.920 2.930 1,045,518 -0.07(-2.33%)
Mar 31, 2026 2.960 3.010 2.890 3.000 1,742,514 +0.09(+3.09%)
Mar 30, 2026 2.950 2.950 2.880 2.910 1,201,212 -0.03(-1.02%)
Mar 27, 2026 2.900 2.950 2.852 2.940 1,374,131 +0.03(+1.03%)
Mar 26, 2026 2.960 3.015 2.885 2.910 1,450,026 -0.09(-3.00%)
Mar 25, 2026 3.000 3.020 2.920 3.000 1,094,716 +0.05(+1.69%)
Mar 24, 2026 2.870 2.990 2.870 2.950 1,108,099 +0.04(+1.37%)
Mar 23, 2026 2.970 2.995 2.875 2.910 1,919,481 +0.04(+1.39%)
Mar 20, 2026 2.950 2.980 2.840 2.870 2,821,226 -0.15(-4.97%)
Mar 19, 2026 3.040 3.065 2.990 3.020 1,603,964 -0.04(-1.31%)
Mar 18, 2026 3.200 3.206 3.050 3.060 2,468,233 -0.15(-4.67%)
Mar 17, 2026 3.280 3.340 3.185 3.210 2,644,869 -0.03(-0.93%)
Mar 16, 2026 3.410 3.410 3.230 3.240 2,045,526 -0.14(-4.14%)
Mar 13, 2026 3.440 3.450 3.350 3.380 981,650 -0.02(-0.59%)
Mar 12, 2026 3.510 3.510 3.395 3.400 1,406,846 -0.11(-3.13%)
Mar 11, 2026 3.610 3.658 3.480 3.510 1,137,926 -0.12(-3.31%)
Mar 10, 2026 3.700 3.706 3.560 3.630 1,715,454 -0.04(-1.09%)
Mar 09, 2026 3.570 3.715 3.405 3.670 1,665,129 -0.24(-6.14%)
Mar 06, 2026 3.950 3.990 3.900 3.910 876,337 -0.11(-2.74%)
Mar 05, 2026 4.010 4.080 3.975 4.020 791,606 -0.02(-0.50%)
Mar 04, 2026 4.060 4.100 3.990 4.040 576,955 +0.04(+1.00%)
Mar 03, 2026 3.980 4.029 3.930 4.000 575,562 -0.06(-1.48%)
Mar 02, 2026 4.030 4.080 3.980 4.060 765,602 -0.01(-0.25%)
Feb 27, 2026 4.090 4.120 4.035 4.070 690,747 -0.05(-1.21%)
Feb 26, 2026 4.110 4.175 4.104 4.120 916,332 -0.02(-0.48%)
Feb 25, 2026 4.140 4.170 4.035 4.140 448,995 +0.04(+0.98%)
Feb 24, 2026 4.020 4.150 4.020 4.100 619,229 +0.09(+2.24%)
Feb 23, 2026 4.210 4.210 4.010 4.010 656,087 -0.21(-4.98%)
Feb 20, 2026 4.210 4.300 4.140 4.220 603,130 +0.08(+1.93%)
Feb 19, 2026 4.180 4.210 4.140 4.140 628,738 -0.07(-1.66%)
Feb 18, 2026 4.130 4.240 4.120 4.210 629,448 +0.09(+2.18%)
Feb 17, 2026 4.090 4.130 4.035 4.120 415,135 +0.01(+0.24%)
Feb 13, 2026 4.070 4.165 4.040 4.110 351,838 +0.05(+1.23%)
Feb 12, 2026 4.160 4.200 4.015 4.060 467,070 -0.08(-1.93%)
Feb 11, 2026 4.200 4.270 4.140 4.140 480,692 -0.04(-0.96%)
Feb 10, 2026 4.070 4.210 4.065 4.180 849,635 +0.13(+3.21%)
Feb 09, 2026 4.070 4.110 4.041 4.050 690,149 -0.01(-0.25%)
Feb 06, 2026 4.020 4.090 4.020 4.060 1,031,579 +0.05(+1.25%)
Feb 05, 2026 4.070 4.075 3.955 4.010 788,044 -0.06(-1.47%)
Feb 04, 2026 4.000 4.080 4.000 4.070 822,729 +0.09(+2.26%)
Feb 03, 2026 3.980 4.080 3.950 3.980 578,143 +0.01(+0.25%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.