ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
5.26
-0.25 (-4.54%)
Nov 5, 2026, 4:00 PM EST - Market closed
ACCO Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 5.54 | 5.59 | 5.20 | 5.26 | 5.26 | -4.54% | 1,366,206 |
| Nov 4, 2026 | 5.33 | 5.64 | 5.33 | 5.51 | 5.51 | 6.17% | 1,862,449 |
| Nov 3, 2026 | 5.46 | 5.47 | 5.18 | 5.19 | 5.19 | -4.95% | 1,968,140 |
| Nov 2, 2026 | 5.46 | 5.85 | 5.45 | 5.46 | 5.46 | -0.73% | 3,870,487 |
| Oct 30, 2026 | 4.97 | 5.50 | 4.97 | 5.50 | 5.50 | 26.15% | 5,457,768 |
| Oct 29, 2026 | 4.44 | 4.47 | 4.33 | 4.36 | 4.36 | -0.46% | 850,612 |
| Oct 28, 2026 | 4.48 | 4.50 | 4.35 | 4.38 | 4.38 | -2.23% | 703,906 |
| Oct 27, 2026 | 4.48 | 4.53 | 4.47 | 4.48 | 4.48 | - | 842,441 |
| Oct 26, 2026 | 4.58 | 4.59 | 4.45 | 4.48 | 4.48 | -1.97% | 1,077,073 |
| Oct 23, 2026 | 4.64 | 4.65 | 4.55 | 4.57 | 4.57 | -2.35% | 610,210 |
| Oct 22, 2026 | 4.55 | 4.74 | 4.54 | 4.68 | 4.68 | 3.31% | 843,841 |
| Oct 21, 2026 | 4.57 | 4.61 | 4.51 | 4.53 | 4.53 | -1.09% | 470,379 |
| Oct 20, 2026 | 4.49 | 4.64 | 4.48 | 4.58 | 4.58 | 1.33% | 653,916 |
| Oct 19, 2026 | 4.54 | 4.61 | 4.50 | 4.52 | 4.52 | - | 770,926 |
| Oct 16, 2026 | 4.58 | 4.65 | 4.48 | 4.52 | 4.52 | -1.31% | 705,384 |
| Oct 15, 2026 | 4.52 | 4.60 | 4.51 | 4.58 | 4.58 | 2.46% | 683,656 |
| Oct 14, 2026 | 4.51 | 4.53 | 4.45 | 4.47 | 4.47 | -2.19% | 619,258 |
| Oct 13, 2026 | 4.57 | 4.65 | 4.55 | 4.57 | 4.57 | 0.66% | 571,286 |
| Oct 12, 2026 | 4.51 | 4.56 | 4.46 | 4.54 | 4.54 | 1.11% | 784,614 |
| Oct 9, 2026 | 4.48 | 4.51 | 4.43 | 4.49 | 4.49 | 0.67% | 412,139 |
| Oct 8, 2026 | 4.40 | 4.48 | 4.36 | 4.46 | 4.46 | 0.90% | 814,413 |
| Oct 7, 2026 | 4.34 | 4.43 | 4.34 | 4.42 | 4.42 | 1.14% | 407,894 |
| Oct 6, 2026 | 4.36 | 4.44 | 4.36 | 4.37 | 4.37 | 0.69% | 407,696 |
| Oct 5, 2026 | 4.27 | 4.35 | 4.24 | 4.34 | 4.34 | 0.93% | 533,423 |
| Oct 2, 2026 | 4.31 | 4.36 | 4.30 | 4.30 | 4.30 | 1.42% | 382,913 |
| Oct 1, 2026 | 4.19 | 4.28 | 4.16 | 4.24 | 4.24 | 0.95% | 463,279 |
| Sep 30, 2026 | 4.23 | 4.29 | 4.20 | 4.20 | 4.20 | -0.71% | 368,983 |
| Sep 29, 2026 | 4.30 | 4.30 | 4.21 | 4.23 | 4.23 | -2.08% | 598,768 |
| Sep 28, 2026 | 4.32 | 4.33 | 4.23 | 4.32 | 4.32 | 0.23% | 531,031 |
| Sep 25, 2026 | 4.30 | 4.36 | 4.30 | 4.31 | 4.31 | 0.23% | 705,078 |
| Sep 24, 2026 | 4.28 | 4.31 | 4.21 | 4.30 | 4.30 | 1.18% | 453,812 |
| Sep 23, 2026 | 4.33 | 4.38 | 4.25 | 4.25 | 4.25 | -1.85% | 459,376 |
| Sep 22, 2026 | 4.22 | 4.39 | 4.18 | 4.33 | 4.33 | 3.84% | 719,867 |
| Sep 21, 2026 | 4.20 | 4.28 | 4.13 | 4.17 | 4.17 | - | 443,732 |
| Sep 18, 2026 | 4.30 | 4.32 | 4.16 | 4.17 | 4.17 | -4.14% | 1,804,640 |
| Sep 17, 2026 | 4.30 | 4.39 | 4.28 | 4.35 | 4.35 | 2.35% | 750,994 |
| Sep 16, 2026 | 4.25 | 4.32 | 4.19 | 4.25 | 4.25 | - | 637,074 |
| Sep 15, 2026 | 4.22 | 4.27 | 4.19 | 4.25 | 4.25 | 0.24% | 642,810 |
| Sep 14, 2026 | 4.24 | 4.29 | 4.19 | 4.24 | 4.24 | - | 414,011 |
| Sep 11, 2026 | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | 0.95% | 389,293 |
| Sep 10, 2026 | 4.29 | 4.29 | 4.15 | 4.20 | 4.20 | -1.41% | 625,804 |
| Sep 9, 2026 | 4.34 | 4.37 | 4.26 | 4.26 | 4.26 | -1.84% | 887,732 |
| Sep 8, 2026 | 4.40 | 4.42 | 4.30 | 4.34 | 4.34 | -1.81% | 838,122 |
| Sep 4, 2026 | 4.30 | 4.44 | 4.29 | 4.42 | 4.42 | 1.84% | 666,193 |
| Sep 3, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | 0.23% | 504,453 |
| Sep 2, 2026 | 4.28 | 4.44 | 4.27 | 4.33 | 4.33 | 1.88% | 620,538 |
| Sep 1, 2026 | 4.28 | 4.33 | 4.23 | 4.25 | 4.25 | -0.70% | 431,786 |
| Aug 31, 2026 | 4.30 | 4.31 | 4.23 | 4.28 | 4.28 | -0.23% | 549,977 |
| Aug 28, 2026 | 4.29 | 4.41 | 4.27 | 4.29 | 4.29 | - | 860,283 |
| Aug 27, 2026 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | 2.39% | 691,482 |