Acco Brands Corporation ACCO
5.31 USD -0.04 (-0.75%)
Regular-session close
5.31 0.00 0.00%
After hours · Nov 13, 4:01 PM ET
5.28 Day range 5.46
2.84 52-week range 5.51
- YTD
- +42.36%
- 1 year
- +52.59%
ACCO price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.45 | 5.46 | 5.28 | 5.31 | -0.04 | -0.75% | 952,608 |
| Nov 12, 2026 | 5.40 | 5.44 | 5.29 | 5.35 | +0.02 | +0.38% | 1,027,400 |
| Nov 11, 2026 | 5.31 | 5.40 | 5.31 | 5.33 | -0.02 | -0.37% | 1,760,000 |
| Nov 10, 2026 | 5.23 | 5.36 | 5.13 | 5.35 | +0.08 | +1.52% | 1,034,400 |
| Nov 9, 2026 | 5.15 | 5.29 | 5.09 | 5.27 | +0.21 | +4.15% | 1,427,000 |
| Nov 6, 2026 | 5.18 | 5.19 | 5.05 | 5.06 | -0.20 | -3.80% | 1,215,100 |
| Nov 5, 2026 | 5.54 | 5.59 | 5.20 | 5.26 | -0.25 | -4.54% | 1,366,200 |
| Nov 4, 2026 | 5.33 | 5.64 | 5.33 | 5.51 | +0.32 | +6.17% | 1,862,300 |
| Nov 3, 2026 | 5.46 | 5.47 | 5.18 | 5.19 | -0.27 | -4.95% | 1,968,100 |
| Nov 2, 2026 | 5.46 | 5.85 | 5.45 | 5.46 | -0.04 | -0.73% | 3,870,500 |
| Oct 30, 2026 | 4.97 | 5.50 | 4.97 | 5.50 | +1.14 | +26.15% | 5,456,700 |
| Oct 29, 2026 | 4.44 | 4.47 | 4.33 | 4.36 | -0.02 | -0.46% | 850,600 |
| Oct 28, 2026 | 4.48 | 4.50 | 4.35 | 4.38 | -0.10 | -2.23% | 703,900 |
| Oct 27, 2026 | 4.48 | 4.53 | 4.47 | 4.48 | 0.00 | 0.00% | 840,900 |
| Oct 26, 2026 | 4.58 | 4.59 | 4.45 | 4.48 | -0.09 | -1.97% | 1,077,100 |
| Oct 23, 2026 | 4.64 | 4.65 | 4.55 | 4.57 | -0.11 | -2.35% | 610,200 |
| Oct 22, 2026 | 4.55 | 4.74 | 4.54 | 4.68 | +0.15 | +3.31% | 843,800 |
| Oct 21, 2026 | 4.57 | 4.61 | 4.51 | 4.53 | -0.05 | -1.09% | 470,400 |
| Oct 20, 2026 | 4.49 | 4.64 | 4.48 | 4.58 | +0.06 | +1.33% | 653,900 |
| Oct 19, 2026 | 4.54 | 4.61 | 4.50 | 4.52 | 0.00 | 0.00% | 770,900 |
| Oct 16, 2026 | 4.58 | 4.65 | 4.48 | 4.52 | -0.06 | -1.31% | 705,400 |
| Oct 15, 2026 | 4.52 | 4.60 | 4.51 | 4.58 | +0.11 | +2.46% | 683,700 |
| Oct 14, 2026 | 4.51 | 4.53 | 4.45 | 4.47 | -0.10 | -2.19% | 619,300 |
| Oct 13, 2026 | 4.57 | 4.65 | 4.55 | 4.57 | +0.03 | +0.66% | 571,500 |
| Oct 12, 2026 | 4.51 | 4.56 | 4.46 | 4.54 | +0.05 | +1.11% | 802,800 |
| Oct 9, 2026 | 4.48 | 4.51 | 4.43 | 4.49 | +0.03 | +0.67% | 744,000 |
| Oct 8, 2026 | 4.40 | 4.48 | 4.36 | 4.46 | +0.04 | +0.90% | 830,200 |
| Oct 7, 2026 | 4.34 | 4.43 | 4.34 | 4.42 | +0.05 | +1.14% | 412,000 |
| Oct 6, 2026 | 4.36 | 4.44 | 4.36 | 4.37 | +0.03 | +0.69% | 416,300 |
| Oct 5, 2026 | 4.27 | 4.35 | 4.24 | 4.34 | +0.04 | +0.93% | 538,400 |
| Oct 2, 2026 | 4.31 | 4.36 | 4.30 | 4.30 | +0.06 | +1.42% | 385,300 |
| Oct 1, 2026 | 4.19 | 4.28 | 4.16 | 4.24 | +0.04 | +0.95% | 468,800 |
| Sep 30, 2026 | 4.23 | 4.29 | 4.20 | 4.20 | -0.03 | -0.71% | 381,400 |
| Sep 29, 2026 | 4.30 | 4.30 | 4.21 | 4.23 | -0.09 | -2.08% | 648,000 |
| Sep 28, 2026 | 4.32 | 4.33 | 4.23 | 4.32 | +0.01 | +0.23% | 531,000 |
| Sep 25, 2026 | 4.30 | 4.36 | 4.30 | 4.31 | +0.01 | +0.23% | 737,200 |
| Sep 24, 2026 | 4.28 | 4.31 | 4.21 | 4.30 | +0.05 | +1.18% | 485,100 |
| Sep 23, 2026 | 4.33 | 4.38 | 4.25 | 4.25 | -0.08 | -1.85% | 460,400 |
| Sep 22, 2026 | 4.22 | 4.39 | 4.18 | 4.33 | +0.16 | +3.84% | 753,800 |
| Sep 21, 2026 | 4.20 | 4.28 | 4.13 | 4.17 | 0.00 | 0.00% | 451,100 |
| Sep 18, 2026 | 4.30 | 4.32 | 4.16 | 4.17 | -0.18 | -4.14% | 1,862,000 |
| Sep 17, 2026 | 4.30 | 4.39 | 4.28 | 4.35 | +0.10 | +2.35% | 789,000 |
| Sep 16, 2026 | 4.25 | 4.32 | 4.19 | 4.25 | 0.00 | 0.00% | 671,800 |
| Sep 15, 2026 | 4.22 | 4.27 | 4.19 | 4.25 | +0.01 | +0.24% | 686,400 |
| Sep 14, 2026 | 4.24 | 4.29 | 4.19 | 4.24 | 0.00 | 0.00% | 505,600 |
| Sep 11, 2026 | 4.23 | 4.25 | 4.19 | 4.24 | +0.04 | +0.95% | 446,100 |
| Sep 10, 2026 | 4.29 | 4.29 | 4.15 | 4.20 | -0.06 | -1.41% | 654,200 |
| Sep 9, 2026 | 4.34 | 4.37 | 4.26 | 4.26 | -0.08 | -1.84% | 890,800 |
| Sep 8, 2026 | 4.40 | 4.42 | 4.30 | 4.34 | -0.08 | -1.81% | 868,300 |
| Sep 4, 2026 | 4.30 | 4.44 | 4.29 | 4.42 | +0.08 | +1.84% | 720,000 |
| Sep 3, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | +0.01 | +0.23% | 534,100 |
| Sep 2, 2026 | 4.28 | 4.44 | 4.27 | 4.33 | +0.08 | +1.88% | 676,100 |
| Sep 1, 2026 | 4.28 | 4.33 | 4.23 | 4.25 | -0.03 | -0.70% | 746,300 |
| Aug 31, 2026 | 4.30 | 4.31 | 4.23 | 4.28 | -0.01 | -0.23% | 550,100 |
| Aug 28, 2026 | 4.29 | 4.41 | 4.27 | 4.29 | 0.00 | 0.00% | 860,300 |
| Aug 27, 2026 | 4.15 | 4.29 | 4.15 | 4.29 | +0.10 | +2.39% | 691,800 |
| Aug 26, 2026 | 4.21 | 4.21 | 4.14 | 4.19 | -0.02 | -0.48% | 480,500 |
| Aug 25, 2026 | 4.18 | 4.22 | 4.09 | 4.21 | +0.02 | +0.48% | 800,000 |
| Aug 24, 2026 | 4.24 | 4.26 | 4.19 | 4.19 | -0.05 | -1.18% | 510,700 |
| Aug 21, 2026 | 4.22 | 4.26 | 4.18 | 4.24 | +0.01 | +0.24% | 598,500 |
| Aug 20, 2026 | 4.27 | 4.31 | 4.20 | 4.23 | -0.07 | -1.63% | 1,036,100 |
| Aug 19, 2026 | 4.30 | 4.39 | 4.30 | 4.30 | +0.02 | +0.47% | 789,800 |
| Aug 18, 2026 | 4.28 | 4.37 | 4.24 | 4.28 | +0.05 | +1.18% | 664,200 |
| Aug 17, 2026 | 4.28 | 4.29 | 4.23 | 4.23 | -0.11 | -2.53% | 658,900 |
| Aug 14, 2026 | 4.38 | 4.39 | 4.28 | 4.34 | +0.02 | +0.46% | 539,800 |
65 days, newest first. Daily bars as drawn on the ACCO chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.