ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
2.940
+0.030 (1.03%)
At close: Mar 27, 2026, 4:00 PM EDT
2.950
+0.010 (0.34%)
After-hours: Mar 27, 2026, 7:00 PM EDT
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 2.90 | 2.95 | 2.85 | 2.94 | 2.94 | 1.03% | 1,361,133 |
| Mar 26, 2026 | 2.96 | 3.02 | 2.89 | 2.91 | 2.91 | -3.00% | 1,449,993 |
| Mar 25, 2026 | 3.00 | 3.02 | 2.92 | 3.00 | 3.00 | 1.69% | 1,094,503 |
| Mar 24, 2026 | 2.87 | 2.99 | 2.87 | 2.95 | 2.95 | 1.37% | 1,107,964 |
| Mar 23, 2026 | 2.97 | 3.00 | 2.88 | 2.91 | 2.91 | 1.39% | 1,919,095 |
| Mar 20, 2026 | 2.95 | 2.98 | 2.84 | 2.87 | 2.87 | -4.97% | 2,776,556 |
| Mar 19, 2026 | 3.04 | 3.07 | 2.99 | 3.02 | 2.95 | -1.31% | 1,601,997 |
| Mar 18, 2026 | 3.20 | 3.21 | 3.05 | 3.06 | 2.98 | -4.67% | 2,468,232 |
| Mar 17, 2026 | 3.28 | 3.34 | 3.19 | 3.21 | 3.13 | -0.93% | 2,644,869 |
| Mar 16, 2026 | 3.41 | 3.41 | 3.23 | 3.24 | 3.16 | -4.14% | 2,045,728 |
| Mar 13, 2026 | 3.44 | 3.45 | 3.35 | 3.38 | 3.30 | -0.59% | 981,650 |
| Mar 12, 2026 | 3.51 | 3.51 | 3.40 | 3.40 | 3.32 | -3.13% | 1,406,845 |
| Mar 11, 2026 | 3.61 | 3.66 | 3.48 | 3.51 | 3.42 | -3.31% | 1,137,926 |
| Mar 10, 2026 | 3.70 | 3.71 | 3.56 | 3.63 | 3.54 | -1.09% | 1,715,460 |
| Mar 9, 2026 | 3.57 | 3.72 | 3.41 | 3.67 | 3.58 | -6.14% | 1,665,128 |
| Mar 6, 2026 | 3.95 | 3.99 | 3.90 | 3.91 | 3.81 | -2.74% | 876,336 |
| Mar 5, 2026 | 4.01 | 4.08 | 3.98 | 4.02 | 3.92 | -0.50% | 792,156 |
| Mar 4, 2026 | 4.06 | 4.10 | 3.99 | 4.04 | 3.94 | 1.00% | 576,952 |
| Mar 3, 2026 | 3.98 | 4.03 | 3.93 | 4.00 | 3.90 | -1.48% | 575,610 |
| Mar 2, 2026 | 4.03 | 4.08 | 3.98 | 4.06 | 3.96 | -0.25% | 765,601 |
| Feb 27, 2026 | 4.09 | 4.12 | 4.04 | 4.07 | 3.97 | -1.21% | 690,747 |
| Feb 26, 2026 | 4.11 | 4.18 | 4.10 | 4.12 | 4.02 | -0.48% | 916,329 |
| Feb 25, 2026 | 4.14 | 4.17 | 4.04 | 4.14 | 4.04 | 0.98% | 448,992 |
| Feb 24, 2026 | 4.02 | 4.15 | 4.02 | 4.10 | 4.00 | 2.24% | 619,228 |
| Feb 23, 2026 | 4.21 | 4.21 | 4.01 | 4.01 | 3.91 | -4.98% | 656,086 |
| Feb 20, 2026 | 4.21 | 4.30 | 4.14 | 4.22 | 4.12 | 1.93% | 603,130 |
| Feb 19, 2026 | 4.18 | 4.21 | 4.14 | 4.14 | 4.04 | -1.66% | 628,737 |
| Feb 18, 2026 | 4.13 | 4.24 | 4.12 | 4.21 | 4.11 | 2.18% | 629,448 |
| Feb 17, 2026 | 4.09 | 4.13 | 4.04 | 4.12 | 4.02 | 0.24% | 415,135 |
| Feb 13, 2026 | 4.07 | 4.17 | 4.04 | 4.11 | 4.01 | 1.23% | 351,838 |
| Feb 12, 2026 | 4.16 | 4.20 | 4.02 | 4.06 | 3.96 | -1.93% | 467,070 |
| Feb 11, 2026 | 4.20 | 4.27 | 4.14 | 4.14 | 4.04 | -0.96% | 480,766 |
| Feb 10, 2026 | 4.07 | 4.21 | 4.07 | 4.18 | 4.08 | 3.21% | 849,640 |
| Feb 9, 2026 | 4.07 | 4.11 | 4.04 | 4.05 | 3.95 | -0.25% | 690,251 |
| Feb 6, 2026 | 4.02 | 4.09 | 4.02 | 4.06 | 3.96 | 1.25% | 1,031,579 |
| Feb 5, 2026 | 4.07 | 4.08 | 3.96 | 4.01 | 3.91 | -1.47% | 788,044 |
| Feb 4, 2026 | 4.00 | 4.08 | 4.00 | 4.07 | 3.97 | 2.26% | 822,729 |
| Feb 3, 2026 | 3.98 | 4.08 | 3.95 | 3.98 | 3.88 | 0.25% | 578,143 |
| Feb 2, 2026 | 3.91 | 4.02 | 3.89 | 3.97 | 3.87 | 1.53% | 547,268 |
| Jan 30, 2026 | 3.87 | 3.95 | 3.86 | 3.91 | 3.81 | - | 499,822 |
| Jan 29, 2026 | 3.86 | 3.91 | 3.82 | 3.91 | 3.81 | 1.30% | 482,028 |
| Jan 28, 2026 | 3.92 | 3.95 | 3.84 | 3.86 | 3.76 | -1.53% | 622,683 |
| Jan 27, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.82 | -1.01% | 416,590 |
| Jan 26, 2026 | 3.95 | 3.98 | 3.91 | 3.96 | 3.86 | 0.76% | 445,471 |
| Jan 23, 2026 | 4.03 | 4.05 | 3.93 | 3.93 | 3.83 | -2.72% | 435,732 |
| Jan 22, 2026 | 4.01 | 4.11 | 4.01 | 4.04 | 3.94 | 0.25% | 562,528 |
| Jan 21, 2026 | 3.95 | 4.04 | 3.95 | 4.03 | 3.93 | 2.54% | 554,071 |
| Jan 20, 2026 | 3.95 | 3.99 | 3.93 | 3.93 | 3.83 | -2.48% | 499,629 |
| Jan 16, 2026 | 4.11 | 4.15 | 4.02 | 4.03 | 3.93 | -2.42% | 656,263 |
| Jan 15, 2026 | 4.02 | 4.14 | 4.01 | 4.13 | 4.03 | 3.25% | 624,312 |