ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
4.590
+0.050 (1.10%)
Oct 13, 2026, 2:52 PM EDT - Market open
ACCO Brands Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 4.57 | 4.65 | 4.55 | 4.59 | 4.59 | 1.10% | 350,049 |
| Oct 12, 2026 | 4.51 | 4.56 | 4.46 | 4.54 | 4.54 | 1.11% | 784,614 |
| Oct 9, 2026 | 4.48 | 4.51 | 4.43 | 4.49 | 4.49 | 0.67% | 412,139 |
| Oct 8, 2026 | 4.40 | 4.48 | 4.36 | 4.46 | 4.46 | 0.90% | 814,413 |
| Oct 7, 2026 | 4.34 | 4.43 | 4.34 | 4.42 | 4.42 | 1.14% | 407,894 |
| Oct 6, 2026 | 4.36 | 4.44 | 4.36 | 4.37 | 4.37 | 0.69% | 407,696 |
| Oct 5, 2026 | 4.27 | 4.35 | 4.24 | 4.34 | 4.34 | 0.93% | 533,423 |
| Oct 2, 2026 | 4.31 | 4.36 | 4.30 | 4.30 | 4.30 | 1.42% | 382,913 |
| Oct 1, 2026 | 4.19 | 4.28 | 4.16 | 4.24 | 4.24 | 0.95% | 463,279 |
| Sep 30, 2026 | 4.23 | 4.29 | 4.20 | 4.20 | 4.20 | -0.71% | 368,983 |
| Sep 29, 2026 | 4.30 | 4.30 | 4.21 | 4.23 | 4.23 | -2.08% | 598,768 |
| Sep 28, 2026 | 4.32 | 4.33 | 4.23 | 4.32 | 4.32 | 0.23% | 531,031 |
| Sep 25, 2026 | 4.30 | 4.36 | 4.30 | 4.31 | 4.31 | 0.23% | 705,078 |
| Sep 24, 2026 | 4.28 | 4.31 | 4.21 | 4.30 | 4.30 | 1.18% | 453,812 |
| Sep 23, 2026 | 4.33 | 4.38 | 4.25 | 4.25 | 4.25 | -1.85% | 459,376 |
| Sep 22, 2026 | 4.22 | 4.39 | 4.18 | 4.33 | 4.33 | 3.84% | 719,867 |
| Sep 21, 2026 | 4.20 | 4.28 | 4.13 | 4.17 | 4.17 | - | 443,732 |
| Sep 18, 2026 | 4.30 | 4.32 | 4.16 | 4.17 | 4.17 | -4.14% | 1,804,640 |
| Sep 17, 2026 | 4.30 | 4.39 | 4.28 | 4.35 | 4.35 | 2.35% | 750,994 |
| Sep 16, 2026 | 4.25 | 4.32 | 4.19 | 4.25 | 4.25 | - | 637,074 |
| Sep 15, 2026 | 4.22 | 4.27 | 4.19 | 4.25 | 4.25 | 0.24% | 642,810 |
| Sep 14, 2026 | 4.24 | 4.29 | 4.19 | 4.24 | 4.24 | - | 414,011 |
| Sep 11, 2026 | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | 0.95% | 389,293 |
| Sep 10, 2026 | 4.29 | 4.29 | 4.15 | 4.20 | 4.20 | -1.41% | 625,804 |
| Sep 9, 2026 | 4.34 | 4.37 | 4.26 | 4.26 | 4.26 | -1.84% | 887,732 |
| Sep 8, 2026 | 4.40 | 4.42 | 4.30 | 4.34 | 4.34 | -1.81% | 838,122 |
| Sep 4, 2026 | 4.30 | 4.44 | 4.29 | 4.42 | 4.42 | 1.84% | 666,193 |
| Sep 3, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | 0.23% | 504,453 |
| 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 |