ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
3.910
-0.110 (-2.74%)
Mar 6, 2026, 4:00 PM EST - Market closed
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 3.95 | 3.99 | 3.90 | 3.91 | 3.91 | -2.74% | 876,336 |
| Mar 5, 2026 | 4.01 | 4.08 | 3.98 | 4.02 | 4.02 | -0.50% | 790,728 |
| Mar 4, 2026 | 4.06 | 4.10 | 3.99 | 4.04 | 4.04 | 1.00% | 548,995 |
| Mar 3, 2026 | 3.98 | 4.03 | 3.93 | 4.00 | 4.00 | -1.48% | 575,296 |
| Mar 2, 2026 | 4.03 | 4.08 | 3.98 | 4.06 | 4.06 | -0.25% | 765,601 |
| Feb 27, 2026 | 4.09 | 4.12 | 4.04 | 4.07 | 4.07 | -1.21% | 690,477 |
| Feb 26, 2026 | 4.11 | 4.18 | 4.10 | 4.12 | 4.12 | -0.48% | 916,247 |
| Feb 25, 2026 | 4.14 | 4.17 | 4.04 | 4.14 | 4.14 | 0.98% | 448,891 |
| Feb 24, 2026 | 4.02 | 4.15 | 4.02 | 4.10 | 4.10 | 2.24% | 619,228 |
| Feb 23, 2026 | 4.21 | 4.21 | 4.01 | 4.01 | 4.01 | -4.98% | 655,897 |
| Feb 20, 2026 | 4.21 | 4.30 | 4.14 | 4.22 | 4.22 | 1.93% | 603,028 |
| Feb 19, 2026 | 4.18 | 4.21 | 4.14 | 4.14 | 4.14 | -1.66% | 628,656 |
| Feb 18, 2026 | 4.13 | 4.24 | 4.12 | 4.21 | 4.21 | 2.18% | 629,354 |
| Feb 17, 2026 | 4.09 | 4.13 | 4.04 | 4.12 | 4.12 | 0.24% | 415,108 |
| Feb 13, 2026 | 4.07 | 4.17 | 4.04 | 4.11 | 4.11 | 1.23% | 351,671 |
| Feb 12, 2026 | 4.16 | 4.20 | 4.02 | 4.06 | 4.06 | -1.93% | 461,066 |
| Feb 11, 2026 | 4.20 | 4.27 | 4.14 | 4.14 | 4.14 | -0.96% | 480,183 |
| Feb 10, 2026 | 4.07 | 4.21 | 4.07 | 4.18 | 4.18 | 3.21% | 849,630 |
| Feb 9, 2026 | 4.07 | 4.11 | 4.04 | 4.05 | 4.05 | -0.25% | 689,778 |
| Feb 6, 2026 | 4.02 | 4.09 | 4.02 | 4.06 | 4.06 | 1.25% | 1,028,578 |
| Feb 5, 2026 | 4.07 | 4.08 | 3.96 | 4.01 | 4.01 | -1.47% | 787,951 |
| Feb 4, 2026 | 4.00 | 4.08 | 4.00 | 4.07 | 4.07 | 2.26% | 818,823 |
| Feb 3, 2026 | 3.98 | 4.08 | 3.95 | 3.98 | 3.98 | 0.25% | 530,456 |
| Feb 2, 2026 | 3.91 | 4.02 | 3.89 | 3.97 | 3.97 | 1.53% | 546,195 |
| Jan 30, 2026 | 3.87 | 3.95 | 3.86 | 3.91 | 3.91 | - | 488,809 |
| Jan 29, 2026 | 3.86 | 3.91 | 3.82 | 3.91 | 3.91 | 1.30% | 481,968 |
| Jan 28, 2026 | 3.92 | 3.95 | 3.84 | 3.86 | 3.86 | -1.53% | 622,682 |
| Jan 27, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 416,590 |
| Jan 26, 2026 | 3.95 | 3.98 | 3.91 | 3.96 | 3.96 | 0.76% | 445,427 |
| Jan 23, 2026 | 4.03 | 4.05 | 3.93 | 3.93 | 3.93 | -2.72% | 435,438 |
| Jan 22, 2026 | 4.01 | 4.11 | 4.01 | 4.04 | 4.04 | 0.25% | 562,528 |
| Jan 21, 2026 | 3.95 | 4.04 | 3.95 | 4.03 | 4.03 | 2.54% | 554,042 |
| Jan 20, 2026 | 3.95 | 3.99 | 3.93 | 3.93 | 3.93 | -2.48% | 499,544 |
| Jan 16, 2026 | 4.11 | 4.15 | 4.02 | 4.03 | 4.03 | -2.42% | 634,714 |
| Jan 15, 2026 | 4.02 | 4.14 | 4.01 | 4.13 | 4.13 | 3.25% | 624,310 |
| Jan 14, 2026 | 4.01 | 4.07 | 3.98 | 4.00 | 4.00 | -0.25% | 802,172 |
| Jan 13, 2026 | 3.95 | 4.04 | 3.93 | 4.01 | 4.01 | 1.78% | 744,723 |
| Jan 12, 2026 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | 0.25% | 670,971 |
| Jan 9, 2026 | 3.88 | 3.96 | 3.79 | 3.93 | 3.93 | 1.55% | 603,520 |
| Jan 8, 2026 | 3.77 | 3.89 | 3.77 | 3.87 | 3.87 | 2.11% | 551,064 |
| Jan 7, 2026 | 3.79 | 3.82 | 3.74 | 3.79 | 3.79 | 0.80% | 521,180 |
| Jan 6, 2026 | 3.67 | 3.77 | 3.64 | 3.76 | 3.76 | 1.90% | 972,291 |
| Jan 5, 2026 | 3.69 | 3.76 | 3.68 | 3.69 | 3.69 | - | 555,592 |
| Jan 2, 2026 | 3.77 | 3.78 | 3.68 | 3.69 | 3.69 | -1.07% | 740,246 |
| Dec 31, 2025 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.27% | 313,836 |
| Dec 30, 2025 | 3.74 | 3.78 | 3.73 | 3.74 | 3.74 | -0.27% | 420,951 |
| Dec 29, 2025 | 3.72 | 3.75 | 3.70 | 3.75 | 3.75 | 0.54% | 638,051 |
| Dec 26, 2025 | 3.68 | 3.75 | 3.68 | 3.73 | 3.73 | 1.08% | 453,304 |
| Dec 24, 2025 | 3.68 | 3.70 | 3.66 | 3.69 | 3.69 | 0.54% | 331,157 |
| Dec 23, 2025 | 3.66 | 3.69 | 3.62 | 3.67 | 3.67 | - | 841,554 |