ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
4.330
+0.080 (1.88%)
At close: Sep 2, 2026, 4:00 PM EDT
4.350
+0.020 (0.46%)
After-hours: Sep 2, 2026, 7:30 PM EDT
ACCO Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2026 | 4.21 | 4.21 | 4.14 | 4.19 | 4.19 | -0.48% | 480,372 |
| Aug 25, 2026 | 4.18 | 4.22 | 4.09 | 4.21 | 4.21 | 0.48% | 799,630 |
| Aug 24, 2026 | 4.24 | 4.26 | 4.19 | 4.19 | 4.19 | -1.18% | 510,697 |
| Aug 21, 2026 | 4.22 | 4.26 | 4.18 | 4.24 | 4.24 | 2.05% | 598,426 |
| Aug 20, 2026 | 4.27 | 4.31 | 4.20 | 4.23 | 4.16 | -1.63% | 1,034,417 |
| Aug 19, 2026 | 4.30 | 4.39 | 4.30 | 4.30 | 4.22 | 0.47% | 789,755 |
| Aug 18, 2026 | 4.28 | 4.37 | 4.24 | 4.28 | 4.20 | 1.18% | 664,239 |
| Aug 17, 2026 | 4.28 | 4.29 | 4.23 | 4.23 | 4.16 | -2.53% | 658,941 |
| Aug 14, 2026 | 4.38 | 4.39 | 4.28 | 4.34 | 4.26 | 0.46% | 539,956 |
| Aug 13, 2026 | 4.34 | 4.41 | 4.31 | 4.32 | 4.24 | - | 769,599 |
| Aug 12, 2026 | 4.30 | 4.34 | 4.22 | 4.32 | 4.24 | 0.70% | 393,618 |
| Aug 11, 2026 | 4.39 | 4.40 | 4.28 | 4.29 | 4.21 | -1.38% | 912,595 |
| Aug 10, 2026 | 4.36 | 4.38 | 4.32 | 4.35 | 4.27 | -1.36% | 394,808 |
| Aug 7, 2026 | 4.38 | 4.43 | 4.37 | 4.41 | 4.33 | - | 442,070 |
| Aug 6, 2026 | 4.35 | 4.44 | 4.33 | 4.41 | 4.33 | 1.15% | 821,757 |
| Aug 5, 2026 | 4.42 | 4.48 | 4.26 | 4.36 | 4.28 | -0.23% | 824,344 |
| Aug 4, 2026 | 4.27 | 4.44 | 4.25 | 4.37 | 4.29 | 1.16% | 810,031 |
| Aug 3, 2026 | 4.26 | 4.56 | 4.26 | 4.32 | 4.24 | 2.37% | 854,952 |
| Jul 31, 2026 | 4.23 | 4.37 | 4.17 | 4.22 | 4.15 | -0.24% | 710,558 |
| Jul 30, 2026 | 4.32 | 4.37 | 4.16 | 4.23 | 4.16 | -2.31% | 643,335 |
| Jul 29, 2026 | 4.34 | 4.39 | 4.26 | 4.33 | 4.25 | -0.46% | 669,096 |
| Jul 28, 2026 | 4.20 | 4.36 | 4.20 | 4.35 | 4.27 | 5.33% | 853,728 |
| Jul 27, 2026 | 4.04 | 4.16 | 4.04 | 4.13 | 4.06 | 3.25% | 527,476 |
| Jul 24, 2026 | 3.97 | 4.06 | 3.91 | 4.00 | 3.93 | 2.04% | 586,513 |
| Jul 23, 2026 | 3.99 | 4.02 | 3.89 | 3.92 | 3.85 | -3.69% | 610,497 |
| Jul 22, 2026 | 4.02 | 4.09 | 4.02 | 4.07 | 4.00 | 1.24% | 525,917 |
| Jul 21, 2026 | 4.02 | 4.05 | 3.97 | 4.02 | 3.95 | -0.25% | 759,197 |
| Jul 20, 2026 | 4.08 | 4.10 | 4.01 | 4.03 | 3.96 | -1.23% | 619,321 |
| Jul 17, 2026 | 4.13 | 4.23 | 4.06 | 4.08 | 4.01 | -2.39% | 526,033 |
| Jul 16, 2026 | 3.99 | 4.19 | 3.99 | 4.18 | 4.11 | 5.29% | 682,735 |
| Jul 15, 2026 | 3.92 | 4.05 | 3.92 | 3.97 | 3.90 | 1.79% | 471,809 |
| Jul 14, 2026 | 3.97 | 4.00 | 3.89 | 3.90 | 3.83 | -1.02% | 785,729 |
| Jul 13, 2026 | 3.90 | 3.95 | 3.89 | 3.94 | 3.87 | 1.55% | 597,108 |
| Jul 10, 2026 | 3.86 | 3.99 | 3.84 | 3.88 | 3.81 | 1.31% | 926,149 |
| Jul 9, 2026 | 3.85 | 3.88 | 3.80 | 3.83 | 3.76 | -0.26% | 994,579 |
| Jul 8, 2026 | 4.04 | 4.04 | 3.83 | 3.84 | 3.77 | -5.42% | 592,850 |
| Jul 7, 2026 | 4.14 | 4.16 | 4.03 | 4.06 | 3.99 | -0.98% | 436,022 |
| Jul 6, 2026 | 4.20 | 4.23 | 4.06 | 4.10 | 4.03 | -2.38% | 914,491 |
| Jul 2, 2026 | 4.31 | 4.36 | 4.15 | 4.20 | 4.13 | -3.45% | 596,335 |
| Jul 1, 2026 | 4.20 | 4.36 | 4.18 | 4.35 | 4.27 | 4.57% | 1,028,220 |
| Jun 30, 2026 | 4.23 | 4.24 | 4.12 | 4.16 | 4.09 | -2.58% | 1,049,745 |
| Jun 29, 2026 | 4.18 | 4.29 | 4.13 | 4.27 | 4.19 | 1.43% | 979,413 |
| Jun 26, 2026 | 4.01 | 4.21 | 4.01 | 4.21 | 4.14 | 5.25% | 3,434,898 |
| Jun 25, 2026 | 3.97 | 4.05 | 3.97 | 4.00 | 3.93 | 0.50% | 599,631 |
| Jun 24, 2026 | 3.90 | 3.99 | 3.90 | 3.98 | 3.91 | 2.31% | 611,634 |