ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
4.210
+0.210 (5.25%)
At close: Jun 26, 2026, 4:00 PM EDT
4.200
-0.010 (-0.24%)
After-hours: Jun 26, 2026, 7:58 PM EDT
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2026 | 3.91 | 3.95 | 3.86 | 3.88 | 3.88 | -0.77% | 560,775 |
| Jun 1, 2026 | 3.95 | 3.95 | 3.80 | 3.91 | 3.91 | -1.26% | 1,112,456 |
| May 29, 2026 | 3.99 | 4.05 | 3.95 | 3.96 | 3.96 | -2.22% | 860,971 |
| May 28, 2026 | 4.06 | 4.06 | 3.97 | 4.05 | 4.05 | -0.74% | 1,102,826 |
| May 27, 2026 | 4.00 | 4.15 | 4.00 | 4.08 | 4.08 | 2.51% | 1,047,691 |
| May 26, 2026 | 3.85 | 4.00 | 3.84 | 3.98 | 3.98 | 4.19% | 895,671 |
| May 22, 2026 | 3.81 | 3.88 | 3.80 | 3.82 | 3.82 | 1.19% | 966,246 |
| May 21, 2026 | 3.73 | 3.90 | 3.68 | 3.85 | 3.78 | 1.85% | 843,549 |
| May 20, 2026 | 3.75 | 3.80 | 3.71 | 3.78 | 3.71 | 0.53% | 728,799 |
| May 19, 2026 | 3.80 | 3.87 | 3.75 | 3.76 | 3.69 | -1.57% | 783,726 |
| May 18, 2026 | 3.78 | 3.86 | 3.77 | 3.82 | 3.75 | 1.60% | 783,391 |
| May 15, 2026 | 3.84 | 3.88 | 3.74 | 3.76 | 3.69 | -4.08% | 1,078,579 |
| May 14, 2026 | 3.88 | 3.98 | 3.87 | 3.92 | 3.84 | 1.29% | 884,479 |
| May 13, 2026 | 3.90 | 3.94 | 3.81 | 3.87 | 3.79 | -1.28% | 863,988 |
| May 12, 2026 | 3.91 | 3.97 | 3.86 | 3.92 | 3.84 | - | 1,610,491 |
| May 11, 2026 | 4.02 | 4.03 | 3.91 | 3.92 | 3.84 | -2.97% | 1,215,647 |
| May 8, 2026 | 4.07 | 4.15 | 4.02 | 4.04 | 3.96 | -0.49% | 612,670 |
| May 7, 2026 | 4.03 | 4.16 | 4.01 | 4.06 | 3.98 | 0.74% | 745,837 |
| May 6, 2026 | 4.04 | 4.11 | 4.00 | 4.03 | 3.95 | 0.25% | 864,435 |
| May 5, 2026 | 4.00 | 4.10 | 3.87 | 4.02 | 3.94 | 0.50% | 1,254,526 |
| May 4, 2026 | 3.91 | 4.10 | 3.86 | 4.00 | 3.92 | 1.27% | 1,950,444 |
| May 1, 2026 | 3.45 | 3.96 | 3.45 | 3.95 | 3.87 | 23.05% | 3,395,187 |
| Apr 30, 2026 | 3.23 | 3.27 | 3.17 | 3.21 | 3.15 | -0.93% | 1,060,391 |
| Apr 29, 2026 | 3.33 | 3.34 | 3.19 | 3.24 | 3.18 | -3.86% | 615,040 |
| Apr 28, 2026 | 3.29 | 3.38 | 3.27 | 3.37 | 3.30 | 2.74% | 503,498 |
| Apr 27, 2026 | 3.28 | 3.36 | 3.27 | 3.28 | 3.22 | -0.91% | 602,841 |
| Apr 24, 2026 | 3.24 | 3.31 | 3.23 | 3.31 | 3.25 | 1.85% | 460,508 |
| Apr 23, 2026 | 3.30 | 3.32 | 3.23 | 3.25 | 3.19 | -2.11% | 366,415 |
| Apr 22, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.26 | 0.91% | 500,607 |
| Apr 21, 2026 | 3.32 | 3.39 | 3.27 | 3.29 | 3.23 | -0.90% | 728,909 |
| Apr 20, 2026 | 3.35 | 3.39 | 3.31 | 3.32 | 3.26 | -0.90% | 600,647 |
| Apr 17, 2026 | 3.28 | 3.41 | 3.28 | 3.35 | 3.28 | 3.40% | 749,566 |
| Apr 16, 2026 | 3.18 | 3.27 | 3.18 | 3.24 | 3.18 | 1.25% | 894,358 |