Acco Group Holdings Limited (ACCL)
NASDAQ: ACCL · Real-Time Price · USD
2.750
+0.460 (20.09%)
At close: Aug 4, 2026, 4:00 PM EDT
2.720
-0.030 (-1.09%)
After-hours: Aug 4, 2026, 7:39 PM EDT
Acco Group Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 2.32 | 3.20 | 2.32 | 2.75 | 2.75 | 20.09% | 523,195 |
| Aug 3, 2026 | 2.25 | 2.29 | 2.25 | 2.29 | 2.29 | 2.69% | 14,094 |
| Jul 31, 2026 | 2.24 | 2.24 | 2.19 | 2.23 | 2.23 | 0.72% | 17,388 |
| Jul 30, 2026 | 2.13 | 2.30 | 2.13 | 2.21 | 2.21 | 2.98% | 26,109 |
| Jul 29, 2026 | 2.15 | 2.24 | 2.14 | 2.15 | 2.15 | - | 24,868 |
| Jul 28, 2026 | 2.18 | 2.22 | 2.14 | 2.15 | 2.15 | 2.36% | 17,115 |
| Jul 27, 2026 | 2.12 | 2.17 | 2.09 | 2.10 | 2.10 | -1.39% | 30,824 |
| Jul 24, 2026 | 2.20 | 2.28 | 2.12 | 2.13 | 2.13 | 0.47% | 66,308 |
| Jul 23, 2026 | 2.10 | 2.34 | 2.09 | 2.12 | 2.12 | -0.93% | 87,094 |
| Jul 22, 2026 | 1.97 | 2.20 | 1.94 | 2.14 | 2.14 | 7.54% | 49,814 |
| Jul 21, 2026 | 1.91 | 2.00 | 1.91 | 1.99 | 1.99 | 2.05% | 20,979 |
| Jul 20, 2026 | 1.89 | 1.95 | 1.88 | 1.95 | 1.95 | 3.17% | 24,568 |
| Jul 17, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -2.07% | 18,382 |
| Jul 16, 2026 | 1.96 | 1.96 | 1.90 | 1.93 | 1.93 | - | 29,097 |
| Jul 15, 2026 | 1.88 | 1.95 | 1.88 | 1.93 | 1.93 | 2.66% | 19,226 |
| Jul 14, 2026 | 1.90 | 1.95 | 1.85 | 1.88 | 1.88 | -1.05% | 18,081 |
| Jul 13, 2026 | 1.90 | 1.90 | 1.82 | 1.90 | 1.90 | 5.56% | 22,060 |
| Jul 10, 2026 | 1.79 | 1.82 | 1.75 | 1.80 | 1.80 | 3.45% | 26,986 |
| Jul 9, 2026 | 1.76 | 1.76 | 1.74 | 1.74 | 1.74 | -0.57% | 2,675 |
| Jul 8, 2026 | 1.80 | 1.80 | 1.75 | 1.75 | 1.75 | -2.78% | 3,674 |
| Jul 7, 2026 | 1.78 | 1.80 | 1.74 | 1.80 | 1.80 | 3.45% | 15,439 |
| Jul 6, 2026 | 1.72 | 1.78 | 1.68 | 1.74 | 1.74 | 1.16% | 40,288 |
| Jul 2, 2026 | 1.74 | 1.74 | 1.66 | 1.72 | 1.72 | 2.38% | 12,584 |
| Jul 1, 2026 | 1.66 | 1.72 | 1.65 | 1.68 | 1.68 | - | 6,581 |
| Jun 30, 2026 | 1.66 | 1.71 | 1.65 | 1.68 | 1.68 | 0.60% | 16,929 |
| Jun 29, 2026 | 1.72 | 1.77 | 1.67 | 1.67 | 1.67 | -0.60% | 15,523 |
| Jun 26, 2026 | 1.69 | 1.71 | 1.67 | 1.68 | 1.68 | -0.59% | 10,777 |
| Jun 25, 2026 | 1.70 | 1.72 | 1.68 | 1.69 | 1.69 | -1.74% | 21,663 |
| Jun 24, 2026 | 1.68 | 1.79 | 1.68 | 1.72 | 1.72 | 2.38% | 54,777 |
| Jun 23, 2026 | 1.72 | 1.72 | 1.63 | 1.68 | 1.68 | -2.89% | 48,102 |
| Jun 22, 2026 | 1.67 | 1.73 | 1.62 | 1.73 | 1.73 | 4.22% | 37,929 |
| Jun 18, 2026 | 1.71 | 1.71 | 1.60 | 1.66 | 1.66 | -2.92% | 24,589 |
| Jun 17, 2026 | 1.69 | 1.71 | 1.61 | 1.71 | 1.71 | 4.27% | 45,899 |
| Jun 16, 2026 | 1.57 | 1.65 | 1.57 | 1.64 | 1.64 | 5.81% | 125,445 |
| Jun 15, 2026 | 1.66 | 1.66 | 1.54 | 1.55 | 1.55 | -3.73% | 80,918 |
| Jun 12, 2026 | 1.74 | 1.74 | 1.52 | 1.61 | 1.61 | -11.05% | 220,584 |
| Jun 11, 2026 | 1.56 | 1.94 | 1.48 | 1.81 | 1.81 | 16.77% | 554,762 |
| Jun 10, 2026 | 1.52 | 1.57 | 1.45 | 1.55 | 1.55 | 1.97% | 204,520 |
| Jun 9, 2026 | 1.51 | 1.88 | 1.45 | 1.52 | 1.52 | -1.94% | 1,209,902 |
| Jun 8, 2026 | 1.49 | 1.74 | 1.46 | 1.55 | 1.55 | - | 307,297 |
| Jun 5, 2026 | 1.61 | 2.10 | 1.46 | 1.55 | 1.55 | 18.32% | 5,418,199 |
| Jun 4, 2026 | 1.84 | 2.16 | 1.30 | 1.31 | 1.31 | -11.49% | 14,493,630 |
| Jun 3, 2026 | 1.48 | 1.51 | 1.48 | 1.48 | 1.48 | 2.77% | 19,720 |
| Jun 2, 2026 | 1.44 | 1.50 | 1.44 | 1.44 | 1.44 | -0.68% | 7,658 |
| Jun 1, 2026 | 1.47 | 1.50 | 1.44 | 1.45 | 1.45 | -3.33% | 15,799 |
| May 29, 2026 | 1.51 | 1.54 | 1.47 | 1.50 | 1.50 | 2.04% | 40,558 |
| May 28, 2026 | 1.52 | 1.52 | 1.46 | 1.47 | 1.47 | 0.68% | 14,562 |
| May 27, 2026 | 1.46 | 1.46 | 1.43 | 1.46 | 1.46 | 1.59% | 13,077 |
| May 26, 2026 | 1.43 | 1.46 | 1.43 | 1.44 | 1.44 | 0.50% | 6,294 |
| May 22, 2026 | 1.44 | 1.46 | 1.42 | 1.43 | 1.43 | -3.38% | 11,126 |