ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
4.020
-0.010 (-0.25%)
At close: Jul 21, 2026, 4:00 PM EDT
4.020
0.00 (0.00%)
After-hours: Jul 21, 2026, 7:00 PM EDT
ACCO Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |