Acco Group Holdings Limited (ACCL)
NASDAQ: ACCL · Real-Time Price · USD
2.870
+0.240 (9.13%)
At close: Oct 23, 2026, 4:00 PM EDT
2.520
-0.350 (-12.20%)
After-hours: Oct 23, 2026, 5:14 PM EDT
Acco Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.62 | 2.87 | 2.58 | 2.87 | 2.87 | 9.13% | 4,733 |
| Oct 22, 2026 | 2.54 | 2.63 | 2.50 | 2.63 | 2.63 | 5.20% | 5,644 |
| Oct 21, 2026 | 2.55 | 2.57 | 2.50 | 2.50 | 2.50 | -4.58% | 3,236 |
| Oct 20, 2026 | 2.62 | 2.65 | 2.62 | 2.62 | 2.62 | -0.95% | 1,780 |
| Oct 19, 2026 | 2.52 | 2.79 | 2.52 | 2.65 | 2.65 | -6.54% | 1,959 |
| Oct 16, 2026 | 2.72 | 2.83 | 2.52 | 2.83 | 2.83 | -1.39% | 11,944 |
| Oct 15, 2026 | 2.60 | 2.90 | 2.60 | 2.87 | 2.87 | 6.69% | 5,428 |
| Oct 14, 2026 | 2.62 | 2.69 | 2.62 | 2.69 | 2.69 | -0.37% | 3,170 |
| Oct 13, 2026 | 2.61 | 2.70 | 2.55 | 2.70 | 2.70 | -1.46% | 2,746 |
| Oct 12, 2026 | 2.70 | 2.75 | 2.52 | 2.74 | 2.74 | 2.24% | 4,023 |
| Oct 9, 2026 | 2.68 | 2.70 | 2.50 | 2.68 | 2.68 | 7.20% | 15,556 |
| Oct 8, 2026 | 2.55 | 2.79 | 2.11 | 2.50 | 2.50 | -3.47% | 22,182 |
| Oct 7, 2026 | 2.34 | 2.59 | 2.34 | 2.59 | 2.59 | 0.39% | 9,411 |
| Oct 6, 2026 | 2.52 | 2.58 | 2.52 | 2.58 | 2.58 | - | 2,335 |
| Oct 5, 2026 | 2.60 | 2.60 | 2.53 | 2.58 | 2.58 | -0.77% | 3,558 |
| Oct 2, 2026 | 2.54 | 2.68 | 2.50 | 2.60 | 2.60 | 0.39% | 12,971 |
| Oct 1, 2026 | 2.63 | 2.63 | 2.50 | 2.59 | 2.59 | -0.38% | 7,504 |
| Sep 30, 2026 | 2.55 | 2.64 | 2.55 | 2.60 | 2.60 | -5.11% | 5,881 |
| Sep 29, 2026 | 2.74 | 2.74 | 2.57 | 2.74 | 2.74 | -0.36% | 10,479 |
| Sep 28, 2026 | 2.62 | 2.79 | 2.45 | 2.75 | 2.75 | 10.00% | 95,113 |
| Sep 25, 2026 | 2.64 | 2.66 | 2.50 | 2.50 | 2.50 | -1.19% | 27,836 |
| Sep 24, 2026 | 2.64 | 2.71 | 2.50 | 2.53 | 2.53 | -3.80% | 13,152 |
| Sep 23, 2026 | 2.77 | 2.77 | 2.63 | 2.63 | 2.63 | -5.40% | 9,214 |
| Sep 22, 2026 | 2.85 | 2.96 | 2.75 | 2.78 | 2.78 | -3.14% | 16,998 |
| Sep 21, 2026 | 2.87 | 2.92 | 2.85 | 2.87 | 2.87 | -0.35% | 37,843 |
| Sep 18, 2026 | 2.87 | 2.93 | 2.87 | 2.88 | 2.88 | -2.37% | 7,089 |
| Sep 17, 2026 | 2.94 | 2.97 | 2.83 | 2.95 | 2.95 | 1.72% | 32,053 |
| Sep 16, 2026 | 2.82 | 2.90 | 2.82 | 2.90 | 2.90 | -2.68% | 30,877 |
| Sep 15, 2026 | 2.91 | 3.09 | 2.76 | 2.98 | 2.98 | 5.30% | 197,948 |
| Sep 14, 2026 | 2.70 | 3.00 | 2.67 | 2.83 | 2.83 | 6.39% | 22,460 |
| Sep 11, 2026 | 2.64 | 2.81 | 2.54 | 2.66 | 2.66 | -0.37% | 29,650 |
| Sep 10, 2026 | 2.74 | 2.90 | 2.60 | 2.67 | 2.67 | -13.87% | 102,283 |
| Sep 9, 2026 | 2.70 | 3.12 | 2.37 | 3.10 | 3.10 | 16.10% | 3,525,578 |
| Sep 8, 2026 | 2.72 | 2.72 | 2.64 | 2.67 | 2.67 | -2.55% | 5,780 |
| Sep 4, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | 3,154 |
| Sep 3, 2026 | 2.66 | 2.91 | 2.66 | 2.80 | 2.80 | 2.19% | 4,997 |
| Sep 2, 2026 | 2.81 | 2.81 | 2.73 | 2.74 | 2.74 | -7.43% | 2,298 |
| Sep 1, 2026 | 2.82 | 2.96 | 2.69 | 2.96 | 2.96 | 1.02% | 3,122 |
| Aug 31, 2026 | 2.93 | 2.93 | 2.93 | 2.93 | 2.93 | 0.17% | 383 |
| Aug 28, 2026 | 2.76 | 2.93 | 2.76 | 2.93 | 2.93 | 5.60% | 6,469 |
| Aug 27, 2026 | 2.75 | 2.82 | 2.75 | 2.77 | 2.77 | -1.77% | 12,262 |
| Aug 26, 2026 | 2.85 | 2.90 | 2.82 | 2.82 | 2.82 | -2.76% | 4,426 |
| Aug 25, 2026 | 2.91 | 2.91 | 2.90 | 2.90 | 2.90 | -0.34% | 1,961 |
| Aug 24, 2026 | 2.83 | 2.99 | 2.74 | 2.91 | 2.91 | -0.34% | 8,169 |
| Aug 21, 2026 | 2.94 | 2.94 | 2.79 | 2.92 | 2.92 | - | 5,313 |
| Aug 20, 2026 | 2.92 | 2.99 | 2.85 | 2.92 | 2.92 | 1.21% | 18,233 |
| Aug 19, 2026 | 2.85 | 2.90 | 2.85 | 2.89 | 2.89 | 0.17% | 8,653 |
| Aug 18, 2026 | 2.84 | 2.90 | 2.84 | 2.88 | 2.88 | 1.05% | 4,976 |
| Aug 17, 2026 | 2.85 | 2.98 | 2.85 | 2.85 | 2.85 | 0.35% | 29,543 |
| Aug 14, 2026 | 2.86 | 2.89 | 2.84 | 2.84 | 2.84 | -0.35% | 4,375 |