ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
4.320
0.00 (0.00%)
At close: Aug 13, 2026, 4:00 PM EDT
4.310
-0.010 (-0.23%)
After-hours: Aug 13, 2026, 7:34 PM EDT
ACCO Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2026 | 4.34 | 4.41 | 4.31 | 4.32 | 4.32 | - | 445,448 |
| Aug 12, 2026 | 4.30 | 4.34 | 4.22 | 4.32 | 4.32 | 0.70% | 373,346 |
| Aug 11, 2026 | 4.39 | 4.40 | 4.28 | 4.29 | 4.29 | -1.38% | 609,482 |
| Aug 10, 2026 | 4.36 | 4.38 | 4.32 | 4.35 | 4.35 | -1.36% | 394,708 |
| Aug 7, 2026 | 4.38 | 4.43 | 4.37 | 4.41 | 4.41 | - | 441,567 |
| Aug 6, 2026 | 4.35 | 4.44 | 4.33 | 4.41 | 4.41 | 1.15% | 689,099 |
| Aug 5, 2026 | 4.42 | 4.48 | 4.26 | 4.36 | 4.36 | -0.23% | 824,319 |
| Aug 4, 2026 | 4.27 | 4.44 | 4.25 | 4.37 | 4.37 | 1.16% | 809,404 |
| Aug 3, 2026 | 4.26 | 4.56 | 4.26 | 4.32 | 4.32 | 2.37% | 854,739 |
| Jul 31, 2026 | 4.23 | 4.37 | 4.17 | 4.22 | 4.22 | -0.24% | 710,523 |
| Jul 30, 2026 | 4.32 | 4.37 | 4.16 | 4.23 | 4.23 | -2.31% | 641,304 |
| Jul 29, 2026 | 4.34 | 4.39 | 4.26 | 4.33 | 4.33 | -0.46% | 669,004 |
| Jul 28, 2026 | 4.20 | 4.36 | 4.20 | 4.35 | 4.35 | 5.33% | 852,623 |
| Jul 27, 2026 | 4.04 | 4.16 | 4.04 | 4.13 | 4.13 | 3.25% | 526,128 |
| Jul 24, 2026 | 3.97 | 4.06 | 3.91 | 4.00 | 4.00 | 2.04% | 586,413 |
| Jul 23, 2026 | 3.99 | 4.02 | 3.89 | 3.92 | 3.92 | -3.69% | 610,496 |
| Jul 22, 2026 | 4.02 | 4.09 | 4.02 | 4.07 | 4.07 | 1.24% | 525,587 |
| Jul 21, 2026 | 4.02 | 4.05 | 3.97 | 4.02 | 4.02 | -0.25% | 759,196 |
| Jul 20, 2026 | 4.08 | 4.10 | 4.01 | 4.03 | 4.03 | -1.23% | 619,036 |
| Jul 17, 2026 | 4.13 | 4.23 | 4.06 | 4.08 | 4.08 | -2.39% | 525,427 |
| Jul 16, 2026 | 3.99 | 4.19 | 3.99 | 4.18 | 4.18 | 5.29% | 682,335 |
| Jul 15, 2026 | 3.92 | 4.05 | 3.92 | 3.97 | 3.97 | 1.79% | 471,799 |
| Jul 14, 2026 | 3.97 | 4.00 | 3.89 | 3.90 | 3.90 | -1.02% | 785,412 |
| Jul 13, 2026 | 3.90 | 3.95 | 3.89 | 3.94 | 3.94 | 1.55% | 591,492 |
| Jul 10, 2026 | 3.86 | 3.99 | 3.84 | 3.88 | 3.88 | 1.31% | 925,809 |
| Jul 9, 2026 | 3.85 | 3.88 | 3.80 | 3.83 | 3.83 | -0.26% | 520,554 |
| Jul 8, 2026 | 4.04 | 4.04 | 3.83 | 3.84 | 3.84 | -5.42% | 592,263 |
| Jul 7, 2026 | 4.14 | 4.16 | 4.03 | 4.06 | 4.06 | -0.98% | 436,022 |
| Jul 6, 2026 | 4.20 | 4.23 | 4.06 | 4.10 | 4.10 | -2.38% | 771,857 |
| Jul 2, 2026 | 4.31 | 4.36 | 4.15 | 4.20 | 4.20 | -3.45% | 596,165 |
| Jul 1, 2026 | 4.20 | 4.36 | 4.18 | 4.35 | 4.35 | 4.57% | 1,027,956 |
| Jun 30, 2026 | 4.23 | 4.24 | 4.12 | 4.16 | 4.16 | -2.58% | 893,340 |
| Jun 29, 2026 | 4.18 | 4.29 | 4.13 | 4.27 | 4.27 | 1.43% | 978,137 |
| Jun 26, 2026 | 4.01 | 4.21 | 4.01 | 4.21 | 4.21 | 5.25% | 3,277,722 |
| Jun 25, 2026 | 3.97 | 4.05 | 3.97 | 4.00 | 4.00 | 0.50% | 599,573 |
| Jun 24, 2026 | 3.90 | 3.99 | 3.90 | 3.98 | 3.98 | 2.31% | 611,549 |
| Jun 23, 2026 | 3.84 | 3.90 | 3.82 | 3.89 | 3.89 | 1.83% | 642,105 |
| Jun 22, 2026 | 3.90 | 3.91 | 3.82 | 3.82 | 3.82 | -2.05% | 549,146 |
| Jun 18, 2026 | 3.87 | 3.94 | 3.81 | 3.90 | 3.90 | 1.30% | 1,988,135 |
| Jun 17, 2026 | 3.93 | 4.01 | 3.83 | 3.85 | 3.85 | -2.78% | 654,503 |
| Jun 16, 2026 | 3.95 | 4.00 | 3.90 | 3.96 | 3.96 | 0.76% | 1,145,418 |
| Jun 15, 2026 | 4.07 | 4.08 | 3.91 | 3.93 | 3.93 | -2.72% | 578,554 |
| Jun 12, 2026 | 4.00 | 4.09 | 4.00 | 4.04 | 4.04 | 2.02% | 982,188 |
| Jun 11, 2026 | 4.01 | 4.02 | 3.92 | 3.96 | 3.96 | -1.00% | 1,066,773 |
| Jun 10, 2026 | 3.99 | 4.06 | 3.98 | 4.00 | 4.00 | 0.50% | 941,707 |
| Jun 9, 2026 | 3.91 | 4.03 | 3.90 | 3.98 | 3.98 | 2.31% | 627,740 |
| Jun 8, 2026 | 3.88 | 3.94 | 3.87 | 3.89 | 3.89 | 1.83% | 673,493 |
| Jun 5, 2026 | 3.81 | 3.92 | 3.80 | 3.82 | 3.82 | -1.29% | 583,525 |
| Jun 4, 2026 | 3.88 | 3.92 | 3.86 | 3.87 | 3.87 | 0.78% | 577,742 |
| Jun 3, 2026 | 3.88 | 3.88 | 3.80 | 3.84 | 3.84 | -1.03% | 620,684 |