Acco Group Holdings Limited (ACCL)
NASDAQ: ACCL · Real-Time Price · USD
1.400
-0.040 (-2.78%)
At close: Apr 24, 2026, 4:00 PM EDT
1.420
+0.020 (1.43%)
After-hours: Apr 24, 2026, 7:36 PM EDT
Acco Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 20,584 |
| Apr 23, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | -0.69% | 7,290 |
| Apr 22, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 1.40% | 5,453 |
| Apr 21, 2026 | 1.45 | 1.51 | 1.43 | 1.43 | 1.43 | -4.03% | 21,088 |
| Apr 20, 2026 | 1.43 | 1.53 | 1.43 | 1.49 | 1.49 | 4.93% | 17,983 |
| Apr 17, 2026 | 1.45 | 1.52 | 1.39 | 1.42 | 1.42 | -7.19% | 47,469 |
| Apr 16, 2026 | 1.57 | 1.60 | 1.36 | 1.53 | 1.53 | 5.52% | 648,738 |
| Apr 15, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | -3.97% | 17,414 |
| Apr 14, 2026 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | -0.66% | 12,469 |
| Apr 13, 2026 | 1.39 | 1.55 | 1.39 | 1.52 | 1.52 | 10.14% | 36,737 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 4,731 |
| Apr 9, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | - | 9,085 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 6,835 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 4,899 |
| Apr 6, 2026 | 1.35 | 1.40 | 1.31 | 1.40 | 1.40 | 2.19% | 23,013 |
| Apr 2, 2026 | 1.34 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 12,347 |
| Apr 1, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 14,626 |
| Mar 31, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 16,899 |
| Mar 30, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 2.24% | 9,418 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -4.29% | 25,775 |
| Mar 26, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | -2.78% | 6,346 |
| Mar 25, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | - | 9,018 |
| Mar 24, 2026 | 1.37 | 1.48 | 1.36 | 1.44 | 1.44 | 7.46% | 13,992 |
| Mar 23, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -4.29% | 28,363 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 18,847 |
| Mar 19, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 10,454 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 8,613 |
| Mar 17, 2026 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 8,173 |
| Mar 16, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | -3.95% | 23,948 |
| Mar 13, 2026 | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 18,846 |
| Mar 12, 2026 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | - | 21,173 |
| Mar 11, 2026 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | -1.28% | 26,042 |
| Mar 10, 2026 | 1.52 | 1.66 | 1.51 | 1.56 | 1.56 | -1.89% | 34,238 |
| Mar 9, 2026 | 1.58 | 1.61 | 1.51 | 1.59 | 1.59 | -1.24% | 12,147 |
| Mar 6, 2026 | 1.52 | 1.61 | 1.48 | 1.61 | 1.61 | -1.23% | 51,505 |
| Mar 5, 2026 | 1.39 | 1.85 | 1.39 | 1.63 | 1.63 | 13.19% | 771,235 |
| Mar 4, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 15,721 |
| Mar 3, 2026 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | 2.11% | 50,698 |
| Mar 2, 2026 | 1.35 | 1.59 | 1.30 | 1.42 | 1.42 | 4.41% | 164,204 |
| Feb 27, 2026 | 1.41 | 1.45 | 1.34 | 1.36 | 1.36 | -5.56% | 44,590 |
| Feb 26, 2026 | 1.43 | 1.48 | 1.38 | 1.44 | 1.44 | -0.69% | 21,626 |
| Feb 25, 2026 | 1.42 | 1.52 | 1.41 | 1.45 | 1.45 | - | 19,130 |
| Feb 24, 2026 | 1.41 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 16,325 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 24,588 |
| Feb 20, 2026 | 1.45 | 1.49 | 1.40 | 1.42 | 1.42 | -2.07% | 22,925 |
| Feb 19, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 3.57% | 39,632 |
| Feb 18, 2026 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | - | 17,486 |
| Feb 17, 2026 | 1.42 | 1.45 | 1.36 | 1.40 | 1.40 | -0.71% | 32,749 |
| Feb 13, 2026 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 0.71% | 16,473 |
| Feb 12, 2026 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -1.41% | 29,262 |