ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
3.300
+0.050 (1.54%)
At close: Apr 24, 2026, 4:00 PM EDT
3.310
+0.010 (0.30%)
After-hours: Apr 24, 2026, 4:01 PM EDT
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 3.24 | 3.31 | 3.23 | 3.30 | - | 1.38% | 333,840 |
| Apr 23, 2026 | 3.30 | 3.32 | 3.23 | 3.25 | 3.25 | -2.11% | 365,365 |
| Apr 22, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 0.91% | 499,807 |
| Apr 21, 2026 | 3.32 | 3.39 | 3.27 | 3.29 | 3.29 | -0.90% | 727,358 |
| Apr 20, 2026 | 3.35 | 3.39 | 3.31 | 3.32 | 3.32 | -0.90% | 599,055 |
| Apr 17, 2026 | 3.28 | 3.41 | 3.28 | 3.35 | 3.35 | 3.40% | 742,803 |
| Apr 16, 2026 | 3.18 | 3.27 | 3.18 | 3.24 | 3.24 | 1.25% | 892,724 |
| Apr 15, 2026 | 3.13 | 3.22 | 3.12 | 3.20 | 3.20 | 1.91% | 912,271 |
| Apr 14, 2026 | 2.98 | 3.17 | 2.97 | 3.14 | 3.14 | 5.72% | 1,649,285 |
| Apr 13, 2026 | 2.98 | 3.01 | 2.93 | 2.97 | 2.97 | -1.33% | 1,082,228 |
| Apr 10, 2026 | 2.91 | 3.01 | 2.91 | 3.01 | 3.01 | 3.79% | 1,479,973 |
| Apr 9, 2026 | 2.88 | 2.91 | 2.84 | 2.90 | 2.90 | -0.34% | 1,284,167 |
| Apr 8, 2026 | 2.96 | 2.97 | 2.88 | 2.91 | 2.91 | 2.46% | 1,602,186 |
| Apr 7, 2026 | 2.89 | 2.91 | 2.81 | 2.84 | 2.84 | -1.73% | 1,118,593 |
| Apr 6, 2026 | 2.88 | 2.92 | 2.85 | 2.89 | 2.89 | 0.35% | 1,753,383 |
| Apr 2, 2026 | 2.90 | 2.93 | 2.83 | 2.88 | 2.88 | -1.71% | 1,181,795 |
| Apr 1, 2026 | 3.01 | 3.03 | 2.92 | 2.93 | 2.93 | -2.33% | 1,030,898 |
| Mar 31, 2026 | 2.96 | 3.01 | 2.89 | 3.00 | 3.00 | 3.09% | 1,702,503 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -1.02% | 1,045,518 |
| 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 |