Acco Group Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	2.83	2.99	2.74	2.91	2.91	-0.34%	8,168
Aug 21, 2026	2.94	2.94	2.79	2.92	2.92	-	5,272
Aug 20, 2026	2.92	2.99	2.85	2.92	2.92	1.21%	17,520
Aug 19, 2026	2.85	2.90	2.85	2.89	2.89	0.17%	8,551
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%	29,003
Aug 14, 2026	2.86	2.89	2.84	2.84	2.84	-0.35%	4,280
Aug 13, 2026	2.85	2.92	2.75	2.85	2.85	-1.38%	17,115
Aug 12, 2026	2.91	2.96	2.89	2.89	2.89	-0.34%	17,662
Aug 11, 2026	2.92	3.01	2.87	2.90	2.90	-2.36%	8,142
Aug 10, 2026	2.91	3.00	2.91	2.97	2.97	2.77%	23,330
Aug 7, 2026	2.87	2.97	2.86	2.89	2.89	1.76%	15,946
Aug 6, 2026	2.90	2.92	2.84	2.84	2.84	-1.39%	27,570
Aug 5, 2026	2.83	3.02	2.81	2.88	2.88	4.73%	125,583
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