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)

4.070 -0.050 (-1.21%)
Official Closing Price Updated: 7:00 PM EST, Feb 27, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2026 4.090 4.120 4.035 4.070 690,744 -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%)
Feb 02, 2026 3.910 4.020 3.890 3.970 546,461 +0.06(+1.53%)
Jan 30, 2026 3.870 3.945 3.855 3.910 499,822 +0.00(+0.00%)
Jan 29, 2026 3.860 3.910 3.815 3.910 482,021 +0.05(+1.30%)
Jan 28, 2026 3.920 3.950 3.835 3.860 622,682 -0.06(-1.53%)
Jan 27, 2026 3.960 3.960 3.900 3.920 416,590 -0.04(-1.01%)
Jan 26, 2026 3.950 3.980 3.905 3.960 445,470 +0.03(+0.76%)
Jan 23, 2026 4.030 4.050 3.925 3.930 435,732 -0.11(-2.72%)
Jan 22, 2026 4.010 4.105 4.010 4.040 562,528 +0.01(+0.25%)
Jan 21, 2026 3.950 4.035 3.945 4.030 554,071 +0.10(+2.54%)
Jan 20, 2026 3.950 3.990 3.930 3.930 499,629 -0.10(-2.48%)
Jan 16, 2026 4.110 4.150 4.015 4.030 656,263 -0.10(-2.42%)
Jan 15, 2026 4.020 4.140 4.005 4.130 624,310 +0.13(+3.25%)
Jan 14, 2026 4.010 4.065 3.980 4.000 802,172 -0.01(-0.25%)
Jan 13, 2026 3.950 4.040 3.930 4.010 744,723 +0.07(+1.78%)
Jan 12, 2026 3.900 3.955 3.875 3.940 670,993 +0.01(+0.25%)
Jan 09, 2026 3.880 3.960 3.785 3.930 603,750 +0.06(+1.55%)
Jan 08, 2026 3.770 3.889 3.770 3.870 551,116 +0.08(+2.11%)
Jan 07, 2026 3.790 3.815 3.735 3.790 521,190 +0.03(+0.80%)
Jan 06, 2026 3.670 3.770 3.635 3.760 972,304 +0.07(+1.90%)
Jan 05, 2026 3.690 3.755 3.675 3.690 555,592 +0.00(+0.00%)
Jan 02, 2026 3.770 3.781 3.680 3.690 757,810 -0.04(-1.07%)
Dec 31, 2025 3.750 3.765 3.720 3.730 313,836 -0.01(-0.27%)
Dec 30, 2025 3.740 3.780 3.730 3.740 445,029 -0.01(-0.27%)
Dec 29, 2025 3.720 3.750 3.720 3.750 648,074 +0.02(+0.54%)
Dec 26, 2025 3.680 3.750 3.675 3.730 457,111 +0.04(+1.08%)
Dec 24, 2025 3.680 3.700 3.655 3.690 331,157 +0.02(+0.54%)
Dec 23, 2025 3.660 3.690 3.615 3.670 861,411 +0.00(+0.00%)
Dec 22, 2025 3.790 3.855 3.660 3.670 997,053 -0.12(-3.17%)
Dec 19, 2025 3.820 3.850 3.765 3.790 2,119,000 -0.05(-1.30%)
Dec 18, 2025 3.830 3.885 3.800 3.840 716,403 +0.06(+1.59%)
Dec 17, 2025 3.780 3.830 3.770 3.780 737,552 +0.01(+0.27%)
Dec 16, 2025 3.790 3.820 3.750 3.770 797,834 -0.02(-0.53%)
Dec 15, 2025 3.810 3.820 3.735 3.790 1,072,604 +0.00(+0.00%)
Dec 12, 2025 3.830 3.855 3.770 3.790 590,322 -0.03(-0.79%)
Dec 11, 2025 3.770 3.860 3.770 3.820 674,013 +0.07(+1.87%)
Dec 10, 2025 3.590 3.816 3.590 3.750 1,572,123 +0.14(+3.88%)
Dec 09, 2025 3.550 3.635 3.540 3.610 749,970 +0.08(+2.27%)
Dec 08, 2025 3.590 3.600 3.520 3.530 566,443 -0.06(-1.67%)
Dec 05, 2025 3.540 3.600 3.540 3.590 384,699 +0.03(+0.84%)
Dec 04, 2025 3.620 3.650 3.550 3.560 650,447 -0.07(-1.93%)
Dec 03, 2025 3.500 3.640 3.500 3.630 558,115 +0.14(+4.01%)
Dec 02, 2025 3.480 3.520 3.450 3.490 637,494 +0.01(+0.29%)
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.