Acco Group Holdings Limited (ACCL)
NASDAQ: ACCL · Real-Time Price · USD
1.360
-0.080 (-5.56%)
At close: Feb 27, 2026, 4:00 PM EST
1.380
+0.020 (1.47%)
After-hours: Feb 27, 2026, 7:42 PM EST
Acco Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.41 | 1.45 | 1.34 | 1.36 | 1.36 | -5.56% | 44,590 |
| Feb 26, 2026 | 1.43 | 1.48 | 1.38 | 1.44 | 1.44 | -0.69% | 21,626 |
| Feb 25, 2026 | 1.42 | 1.52 | 1.41 | 1.45 | 1.45 | - | 19,130 |
| Feb 24, 2026 | 1.41 | 1.47 | 1.40 | 1.45 | 1.45 | 1.40% | 16,325 |
| Feb 23, 2026 | 1.45 | 1.46 | 1.40 | 1.43 | 1.43 | 0.70% | 24,588 |
| Feb 20, 2026 | 1.45 | 1.49 | 1.40 | 1.42 | 1.42 | -2.07% | 22,925 |
| Feb 19, 2026 | 1.42 | 1.50 | 1.42 | 1.45 | 1.45 | 3.57% | 39,632 |
| Feb 18, 2026 | 1.41 | 1.44 | 1.37 | 1.40 | 1.40 | - | 17,486 |
| Feb 17, 2026 | 1.42 | 1.45 | 1.36 | 1.40 | 1.40 | -0.71% | 32,749 |
| Feb 13, 2026 | 1.35 | 1.44 | 1.35 | 1.41 | 1.41 | 0.71% | 16,473 |
| Feb 12, 2026 | 1.43 | 1.44 | 1.36 | 1.40 | 1.40 | -1.41% | 29,262 |
| Feb 11, 2026 | 1.40 | 1.42 | 1.35 | 1.42 | 1.42 | 1.43% | 64,320 |
| Feb 10, 2026 | 1.45 | 1.46 | 1.39 | 1.40 | 1.40 | -4.76% | 62,929 |
| Feb 9, 2026 | 1.45 | 1.48 | 1.40 | 1.47 | 1.47 | -2.00% | 57,070 |
| Feb 6, 2026 | 1.55 | 1.55 | 1.50 | 1.50 | 1.50 | -5.06% | 83,252 |
| Feb 5, 2026 | 1.55 | 1.65 | 1.50 | 1.58 | 1.58 | 1.94% | 160,068 |
| Feb 4, 2026 | 1.47 | 1.69 | 1.45 | 1.55 | 1.55 | 2.65% | 155,105 |
| Feb 3, 2026 | 1.54 | 1.66 | 1.47 | 1.51 | 1.51 | -0.66% | 531,420 |
| Feb 2, 2026 | 1.59 | 1.66 | 1.23 | 1.52 | 1.52 | 16.92% | 17,422,675 |
| Jan 30, 2026 | 1.35 | 1.40 | 1.30 | 1.30 | 1.30 | -6.47% | 108,322 |
| Jan 29, 2026 | 1.44 | 1.49 | 1.35 | 1.39 | 1.39 | -4.79% | 134,135 |
| Jan 28, 2026 | 1.49 | 1.49 | 1.44 | 1.46 | 1.46 | -2.01% | 100,764 |
| Jan 27, 2026 | 1.58 | 1.58 | 1.45 | 1.49 | 1.49 | -8.59% | 249,670 |
| Jan 26, 2026 | 1.60 | 1.72 | 1.50 | 1.63 | 1.63 | 13.19% | 495,327 |
| Jan 23, 2026 | 1.48 | 1.50 | 1.42 | 1.44 | 1.44 | -4.00% | 145,416 |
| Jan 22, 2026 | 1.39 | 1.66 | 1.36 | 1.50 | 1.50 | 1.35% | 189,773 |
| Jan 21, 2026 | 1.50 | 1.56 | 1.30 | 1.48 | 1.48 | -14.94% | 513,558 |
| Jan 20, 2026 | 2.00 | 2.08 | 1.53 | 1.74 | 1.74 | -30.40% | 1,029,839 |
| Jan 16, 2026 | 4.33 | 4.63 | 2.46 | 2.50 | 2.50 | -16.39% | 24,233,013 |
| Jan 15, 2026 | 2.98 | 3.14 | 2.98 | 2.99 | 2.99 | -0.33% | 6,445 |
| Jan 14, 2026 | 2.99 | 3.22 | 2.98 | 3.00 | 3.00 | 0.67% | 3,017 |
| Jan 13, 2026 | 3.15 | 3.15 | 2.98 | 2.98 | 2.98 | -3.87% | 8,120 |
| Jan 12, 2026 | 3.10 | 3.23 | 3.05 | 3.10 | 3.10 | -1.90% | 5,101 |
| Jan 9, 2026 | 3.15 | 3.16 | 3.10 | 3.16 | 3.16 | 0.96% | 3,963 |
| Jan 8, 2026 | 3.19 | 3.19 | 3.06 | 3.13 | 3.13 | -0.16% | 15,896 |
| Jan 7, 2026 | 3.28 | 3.40 | 3.14 | 3.14 | 3.14 | -3.54% | 13,635 |
| Jan 6, 2026 | 2.80 | 3.27 | 2.80 | 3.25 | 3.25 | 13.24% | 46,032 |
| Jan 5, 2026 | 2.96 | 2.96 | 2.45 | 2.87 | 2.87 | 3.99% | 109,038 |
| Jan 2, 2026 | 2.79 | 2.97 | 2.73 | 2.76 | 2.76 | 1.85% | 18,057 |
| Dec 31, 2025 | 3.10 | 3.10 | 2.60 | 2.71 | 2.71 | -10.86% | 73,827 |
| Dec 30, 2025 | 2.87 | 3.44 | 2.79 | 3.04 | 3.04 | 5.19% | 114,988 |
| Dec 29, 2025 | 3.00 | 3.19 | 2.66 | 2.89 | 2.89 | -0.34% | 126,358 |
| Dec 26, 2025 | 2.66 | 2.93 | 2.66 | 2.90 | 2.90 | 1.40% | 11,407 |
| Dec 24, 2025 | 3.05 | 3.10 | 2.45 | 2.86 | 2.86 | -9.21% | 47,300 |
| Dec 23, 2025 | 3.25 | 3.30 | 2.96 | 3.15 | 3.15 | -0.94% | 99,737 |
| Dec 22, 2025 | 3.09 | 3.73 | 3.09 | 3.18 | 3.18 | 0.73% | 159,945 |
| Dec 19, 2025 | 3.03 | 3.50 | 2.99 | 3.16 | 3.16 | -0.09% | 17,728 |
| Dec 18, 2025 | 3.32 | 3.42 | 3.10 | 3.16 | 3.16 | -4.53% | 108,399 |
| Dec 17, 2025 | 3.26 | 3.69 | 3.05 | 3.31 | 3.31 | -1.66% | 21,419 |
| Dec 16, 2025 | 3.54 | 3.54 | 3.33 | 3.37 | 3.37 | -5.98% | 34,704 |
| Dec 15, 2025 | 3.76 | 3.79 | 2.90 | 3.58 | 3.58 | -5.67% | 245,905 |
| Dec 12, 2025 | 3.86 | 3.86 | 3.70 | 3.80 | 3.80 | -1.43% | 2,828 |
| Dec 11, 2025 | 4.00 | 4.20 | 3.63 | 3.85 | 3.85 | -6.10% | 200,350 |
| Dec 10, 2025 | 3.90 | 4.25 | 3.30 | 4.10 | 4.10 | 5.13% | 229,207 |
| Dec 9, 2025 | 4.07 | 4.07 | 3.86 | 3.90 | 3.90 | -0.26% | 9,642 |
| Dec 8, 2025 | 3.99 | 4.15 | 3.91 | 3.91 | 3.91 | -1.01% | 1,679 |
| Dec 5, 2025 | 3.91 | 3.97 | 3.91 | 3.95 | 3.95 | -2.71% | 6,885 |
| Dec 4, 2025 | 4.09 | 4.25 | 4.01 | 4.06 | 4.06 | -2.40% | 24,721 |
| Dec 3, 2025 | 4.02 | 4.26 | 4.00 | 4.16 | 4.16 | 9.19% | 57,144 |
| Dec 2, 2025 | 3.99 | 4.10 | 3.81 | 3.81 | 3.81 | -2.31% | 37,689 |
| Dec 1, 2025 | 3.87 | 3.97 | 3.76 | 3.90 | 3.90 | -2.74% | 29,123 |
| Nov 28, 2025 | 3.80 | 4.01 | 3.76 | 4.01 | 4.01 | -1.47% | 9,004 |
| Nov 26, 2025 | 4.28 | 4.31 | 3.68 | 4.07 | 4.07 | -9.76% | 47,965 |
| Nov 25, 2025 | 4.50 | 4.51 | 4.30 | 4.51 | 4.51 | 2.04% | 16,544 |
| Nov 24, 2025 | 3.97 | 4.98 | 3.97 | 4.42 | 4.42 | 3.27% | 243,014 |
| Nov 21, 2025 | 4.00 | 4.29 | 3.55 | 4.28 | 4.28 | 3.38% | 109,502 |
| Nov 20, 2025 | 4.00 | 4.14 | 3.39 | 4.14 | 4.14 | 1.97% | 73,624 |
| Nov 19, 2025 | 4.14 | 4.14 | 4.06 | 4.06 | 4.06 | -1.93% | 19,956 |
| Nov 18, 2025 | 4.09 | 4.17 | 4.04 | 4.14 | 4.14 | -0.48% | 15,739 |
| Nov 17, 2025 | 4.18 | 4.18 | 4.06 | 4.16 | 4.16 | 1.96% | 7,316 |
| Nov 14, 2025 | 4.04 | 4.20 | 4.04 | 4.08 | 4.08 | -2.63% | 14,668 |
| Nov 13, 2025 | 4.19 | 4.23 | 4.05 | 4.19 | 4.19 | -1.41% | 24,037 |
| Nov 12, 2025 | 4.10 | 4.38 | 4.00 | 4.25 | 4.25 | 3.66% | 71,481 |
| Nov 11, 2025 | 4.16 | 4.21 | 4.10 | 4.10 | 4.10 | -3.76% | 8,634 |
| Nov 10, 2025 | 4.10 | 4.29 | 4.00 | 4.26 | 4.26 | 6.50% | 28,049 |
| Nov 7, 2025 | 4.00 | 4.35 | 3.73 | 4.00 | 4.00 | -0.70% | 84,373 |
| Nov 6, 2025 | 3.98 | 4.26 | 3.98 | 4.03 | 4.03 | 0.20% | 223,164 |
| Nov 5, 2025 | 4.15 | 4.15 | 4.00 | 4.02 | 4.02 | 0.50% | 34,593 |
| Nov 4, 2025 | 4.57 | 5.00 | 3.64 | 4.00 | 4.00 | -8.47% | 355,028 |
| Nov 3, 2025 | 4.15 | 4.70 | 4.14 | 4.37 | 4.37 | 8.17% | 133,812 |
| Oct 31, 2025 | 3.40 | 4.88 | 3.40 | 4.04 | 4.04 | 15.43% | 531,170 |
| Oct 30, 2025 | 3.19 | 3.70 | 3.10 | 3.50 | 3.50 | 18.24% | 281,271 |
| Oct 29, 2025 | 3.20 | 3.25 | 2.80 | 2.96 | 2.96 | -4.82% | 99,791 |
| Oct 28, 2025 | 2.67 | 3.15 | 2.67 | 3.11 | 3.11 | 13.09% | 78,454 |
| Oct 27, 2025 | 2.79 | 2.91 | 2.66 | 2.75 | 2.75 | 0.36% | 80,781 |
| Oct 24, 2025 | 2.35 | 3.15 | 2.34 | 2.74 | 2.74 | 18.61% | 346,999 |
| Oct 23, 2025 | 2.34 | 2.38 | 2.24 | 2.31 | 2.31 | 6.94% | 169,513 |
| Oct 22, 2025 | 2.60 | 2.70 | 2.10 | 2.16 | 2.16 | -18.49% | 152,547 |
| Oct 21, 2025 | 2.76 | 2.79 | 2.60 | 2.65 | 2.65 | -8.93% | 197,276 |
| Oct 20, 2025 | 3.08 | 3.18 | 2.62 | 2.91 | 2.91 | -28.15% | 259,946 |