ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
3.760
-0.160 (-4.08%)
At close: May 15, 2026, 4:00 PM EDT
3.760
0.00 (0.00%)
After-hours: May 15, 2026, 6:30 PM EDT
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 3.84 | 3.88 | 3.74 | 3.76 | 3.76 | -4.08% | 1,078,573 |
| May 14, 2026 | 3.88 | 3.98 | 3.87 | 3.92 | 3.92 | 1.29% | 884,479 |
| May 13, 2026 | 3.90 | 3.94 | 3.81 | 3.87 | 3.87 | -1.28% | 863,988 |
| May 12, 2026 | 3.91 | 3.97 | 3.86 | 3.92 | 3.92 | - | 1,610,491 |
| May 11, 2026 | 4.02 | 4.03 | 3.91 | 3.92 | 3.92 | -2.97% | 1,215,647 |
| May 8, 2026 | 4.07 | 4.15 | 4.02 | 4.04 | 4.04 | -0.49% | 612,670 |
| May 7, 2026 | 4.03 | 4.16 | 4.01 | 4.06 | 4.06 | 0.74% | 745,837 |
| May 6, 2026 | 4.04 | 4.11 | 4.00 | 4.03 | 4.03 | 0.25% | 864,435 |
| May 5, 2026 | 4.00 | 4.10 | 3.87 | 4.02 | 4.02 | 0.50% | 1,254,526 |
| May 4, 2026 | 3.91 | 4.10 | 3.86 | 4.00 | 4.00 | 1.27% | 1,950,444 |
| May 1, 2026 | 3.45 | 3.96 | 3.45 | 3.95 | 3.95 | 23.05% | 3,395,187 |
| Apr 30, 2026 | 3.23 | 3.27 | 3.17 | 3.21 | 3.21 | -0.93% | 1,060,391 |
| Apr 29, 2026 | 3.33 | 3.34 | 3.19 | 3.24 | 3.24 | -3.86% | 615,040 |
| Apr 28, 2026 | 3.29 | 3.38 | 3.27 | 3.37 | 3.37 | 2.74% | 503,498 |
| Apr 27, 2026 | 3.28 | 3.36 | 3.27 | 3.28 | 3.28 | -0.91% | 602,841 |
| Apr 24, 2026 | 3.24 | 3.31 | 3.23 | 3.31 | 3.31 | 1.85% | 460,508 |
| Apr 23, 2026 | 3.30 | 3.32 | 3.23 | 3.25 | 3.25 | -2.11% | 366,415 |
| Apr 22, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 0.91% | 500,607 |
| Apr 21, 2026 | 3.32 | 3.39 | 3.27 | 3.29 | 3.29 | -0.90% | 728,909 |
| Apr 20, 2026 | 3.35 | 3.39 | 3.31 | 3.32 | 3.32 | -0.90% | 600,647 |
| Apr 17, 2026 | 3.28 | 3.41 | 3.28 | 3.35 | 3.35 | 3.40% | 749,566 |
| Apr 16, 2026 | 3.18 | 3.27 | 3.18 | 3.24 | 3.24 | 1.25% | 894,358 |
| Apr 15, 2026 | 3.13 | 3.22 | 3.12 | 3.20 | 3.20 | 1.91% | 912,324 |
| Apr 14, 2026 | 2.98 | 3.17 | 2.97 | 3.14 | 3.14 | 5.72% | 1,649,286 |
| Apr 13, 2026 | 2.98 | 3.01 | 2.93 | 2.97 | 2.97 | -1.33% | 1,082,233 |
| Apr 10, 2026 | 2.91 | 3.01 | 2.91 | 3.01 | 3.01 | 3.79% | 1,482,492 |
| Apr 9, 2026 | 2.88 | 2.91 | 2.84 | 2.90 | 2.90 | -0.34% | 1,287,566 |
| Apr 8, 2026 | 2.96 | 2.97 | 2.88 | 2.91 | 2.91 | 2.46% | 1,602,806 |
| Apr 7, 2026 | 2.89 | 2.91 | 2.81 | 2.84 | 2.84 | -1.73% | 1,120,448 |
| Apr 6, 2026 | 2.88 | 2.92 | 2.85 | 2.89 | 2.89 | 0.35% | 1,753,475 |
| Apr 2, 2026 | 2.90 | 2.93 | 2.83 | 2.88 | 2.88 | -1.71% | 1,181,817 |
| Apr 1, 2026 | 3.01 | 3.03 | 2.92 | 2.93 | 2.93 | -2.33% | 1,045,518 |
| Mar 31, 2026 | 2.96 | 3.01 | 2.89 | 3.00 | 3.00 | 3.09% | 1,742,550 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -1.02% | 1,201,464 |
| Mar 27, 2026 | 2.90 | 2.95 | 2.85 | 2.94 | 2.94 | 1.03% | 1,374,131 |
| Mar 26, 2026 | 2.96 | 3.02 | 2.89 | 2.91 | 2.91 | -3.00% | 1,450,026 |
| Mar 25, 2026 | 3.00 | 3.02 | 2.92 | 3.00 | 3.00 | 1.69% | 1,094,725 |
| Mar 24, 2026 | 2.87 | 2.99 | 2.87 | 2.95 | 2.95 | 1.37% | 1,108,098 |
| Mar 23, 2026 | 2.97 | 3.00 | 2.88 | 2.91 | 2.91 | 1.39% | 1,919,586 |
| Mar 20, 2026 | 2.95 | 2.98 | 2.84 | 2.87 | 2.87 | -4.97% | 2,821,017 |
| Mar 19, 2026 | 3.04 | 3.07 | 2.99 | 3.02 | 2.94 | -1.31% | 1,604,696 |
| 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 | 3.29 | -0.59% | 981,650 |
| Mar 12, 2026 | 3.51 | 3.51 | 3.40 | 3.40 | 3.31 | -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 |