Acco Group Holdings Limited (ACCL)
NASDAQ: ACCL · Real-Time Price · USD
1.465
+0.065 (4.64%)
At close: Apr 28, 2026, 4:00 PM EDT
1.480
+0.015 (1.00%)
After-hours: Apr 28, 2026, 4:22 PM EDT
Acco Group Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.40 | 1.50 | 1.39 | 1.47 | - | 4.64% | 24,560 |
| Apr 27, 2026 | 1.41 | 1.41 | 1.38 | 1.40 | 1.40 | - | 23,576 |
| Apr 24, 2026 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -2.78% | 20,584 |
| Apr 23, 2026 | 1.39 | 1.44 | 1.39 | 1.44 | 1.44 | -0.69% | 7,290 |
| Apr 22, 2026 | 1.41 | 1.49 | 1.41 | 1.45 | 1.45 | 1.40% | 5,453 |
| Apr 21, 2026 | 1.45 | 1.51 | 1.43 | 1.43 | 1.43 | -4.03% | 21,088 |
| Apr 20, 2026 | 1.43 | 1.53 | 1.43 | 1.49 | 1.49 | 4.93% | 17,983 |
| Apr 17, 2026 | 1.45 | 1.52 | 1.39 | 1.42 | 1.42 | -7.19% | 47,469 |
| Apr 16, 2026 | 1.57 | 1.60 | 1.36 | 1.53 | 1.53 | 5.52% | 648,738 |
| Apr 15, 2026 | 1.42 | 1.47 | 1.42 | 1.45 | 1.45 | -3.97% | 17,414 |
| Apr 14, 2026 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | -0.66% | 12,469 |
| Apr 13, 2026 | 1.39 | 1.55 | 1.39 | 1.52 | 1.52 | 10.14% | 36,737 |
| Apr 10, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -1.43% | 4,731 |
| Apr 9, 2026 | 1.39 | 1.40 | 1.34 | 1.40 | 1.40 | - | 9,085 |
| Apr 8, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 6,835 |
| Apr 7, 2026 | 1.40 | 1.40 | 1.38 | 1.40 | 1.40 | - | 4,899 |
| Apr 6, 2026 | 1.35 | 1.40 | 1.31 | 1.40 | 1.40 | 2.19% | 23,013 |
| Apr 2, 2026 | 1.34 | 1.39 | 1.31 | 1.37 | 1.37 | 3.79% | 12,347 |
| Apr 1, 2026 | 1.36 | 1.37 | 1.32 | 1.32 | 1.32 | -2.94% | 14,626 |
| Mar 31, 2026 | 1.33 | 1.37 | 1.33 | 1.36 | 1.36 | -0.73% | 16,899 |
| Mar 30, 2026 | 1.36 | 1.39 | 1.36 | 1.37 | 1.37 | 2.24% | 9,418 |
| Mar 27, 2026 | 1.39 | 1.39 | 1.33 | 1.34 | 1.34 | -4.29% | 25,775 |
| Mar 26, 2026 | 1.36 | 1.42 | 1.36 | 1.40 | 1.40 | -2.78% | 6,346 |
| Mar 25, 2026 | 1.38 | 1.44 | 1.38 | 1.44 | 1.44 | - | 9,018 |
| Mar 24, 2026 | 1.37 | 1.48 | 1.36 | 1.44 | 1.44 | 7.46% | 13,992 |
| Mar 23, 2026 | 1.37 | 1.38 | 1.33 | 1.34 | 1.34 | -4.29% | 28,363 |
| Mar 20, 2026 | 1.40 | 1.40 | 1.36 | 1.40 | 1.40 | - | 18,847 |
| Mar 19, 2026 | 1.41 | 1.45 | 1.40 | 1.40 | 1.40 | -0.71% | 10,454 |
| Mar 18, 2026 | 1.42 | 1.42 | 1.40 | 1.41 | 1.41 | -1.40% | 8,613 |
| Mar 17, 2026 | 1.43 | 1.48 | 1.43 | 1.43 | 1.43 | -2.05% | 8,173 |
| Mar 16, 2026 | 1.44 | 1.48 | 1.42 | 1.46 | 1.46 | -3.95% | 23,948 |
| Mar 13, 2026 | 1.51 | 1.56 | 1.51 | 1.52 | 1.52 | -1.30% | 18,846 |
| Mar 12, 2026 | 1.54 | 1.58 | 1.51 | 1.54 | 1.54 | - | 21,173 |
| Mar 11, 2026 | 1.54 | 1.58 | 1.50 | 1.54 | 1.54 | -1.28% | 26,042 |
| Mar 10, 2026 | 1.52 | 1.66 | 1.51 | 1.56 | 1.56 | -1.89% | 34,238 |
| Mar 9, 2026 | 1.58 | 1.61 | 1.51 | 1.59 | 1.59 | -1.24% | 12,147 |
| Mar 6, 2026 | 1.52 | 1.61 | 1.48 | 1.61 | 1.61 | -1.23% | 51,505 |
| Mar 5, 2026 | 1.39 | 1.85 | 1.39 | 1.63 | 1.63 | 13.19% | 771,235 |
| Mar 4, 2026 | 1.40 | 1.45 | 1.40 | 1.44 | 1.44 | -0.69% | 15,721 |
| Mar 3, 2026 | 1.38 | 1.50 | 1.38 | 1.45 | 1.45 | 2.11% | 50,698 |
| Mar 2, 2026 | 1.35 | 1.59 | 1.30 | 1.42 | 1.42 | 4.41% | 164,204 |
| 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 |