ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
4.070
-0.050 (-1.21%)
Feb 27, 2026, 4:00 PM EST - Market closed
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 4.09 | 4.12 | 4.04 | 4.07 | 4.07 | -1.21% | 690,477 |
| Feb 26, 2026 | 4.11 | 4.18 | 4.10 | 4.12 | 4.12 | -0.48% | 916,247 |
| Feb 25, 2026 | 4.14 | 4.17 | 4.04 | 4.14 | 4.14 | 0.98% | 448,891 |
| Feb 24, 2026 | 4.02 | 4.15 | 4.02 | 4.10 | 4.10 | 2.24% | 619,228 |
| Feb 23, 2026 | 4.21 | 4.21 | 4.01 | 4.01 | 4.01 | -4.98% | 655,897 |
| Feb 20, 2026 | 4.21 | 4.30 | 4.14 | 4.22 | 4.22 | 1.93% | 603,028 |
| Feb 19, 2026 | 4.18 | 4.21 | 4.14 | 4.14 | 4.14 | -1.66% | 628,656 |
| Feb 18, 2026 | 4.13 | 4.24 | 4.12 | 4.21 | 4.21 | 2.18% | 629,354 |
| Feb 17, 2026 | 4.09 | 4.13 | 4.04 | 4.12 | 4.12 | 0.24% | 415,108 |
| Feb 13, 2026 | 4.07 | 4.17 | 4.04 | 4.11 | 4.11 | 1.23% | 351,671 |
| Feb 12, 2026 | 4.16 | 4.20 | 4.02 | 4.06 | 4.06 | -1.93% | 461,066 |
| Feb 11, 2026 | 4.20 | 4.27 | 4.14 | 4.14 | 4.14 | -0.96% | 480,183 |
| Feb 10, 2026 | 4.07 | 4.21 | 4.07 | 4.18 | 4.18 | 3.21% | 849,630 |
| Feb 9, 2026 | 4.07 | 4.11 | 4.04 | 4.05 | 4.05 | -0.25% | 689,778 |
| Feb 6, 2026 | 4.02 | 4.09 | 4.02 | 4.06 | 4.06 | 1.25% | 1,028,578 |
| Feb 5, 2026 | 4.07 | 4.08 | 3.96 | 4.01 | 4.01 | -1.47% | 787,951 |
| Feb 4, 2026 | 4.00 | 4.08 | 4.00 | 4.07 | 4.07 | 2.26% | 818,823 |
| Feb 3, 2026 | 3.98 | 4.08 | 3.95 | 3.98 | 3.98 | 0.25% | 530,456 |
| Feb 2, 2026 | 3.91 | 4.02 | 3.89 | 3.97 | 3.97 | 1.53% | 546,195 |
| Jan 30, 2026 | 3.87 | 3.95 | 3.86 | 3.91 | 3.91 | - | 488,809 |
| Jan 29, 2026 | 3.86 | 3.91 | 3.82 | 3.91 | 3.91 | 1.30% | 481,968 |
| Jan 28, 2026 | 3.92 | 3.95 | 3.84 | 3.86 | 3.86 | -1.53% | 622,682 |
| Jan 27, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.92 | -1.01% | 416,590 |
| Jan 26, 2026 | 3.95 | 3.98 | 3.91 | 3.96 | 3.96 | 0.76% | 445,427 |
| Jan 23, 2026 | 4.03 | 4.05 | 3.93 | 3.93 | 3.93 | -2.72% | 435,438 |
| Jan 22, 2026 | 4.01 | 4.11 | 4.01 | 4.04 | 4.04 | 0.25% | 562,528 |
| Jan 21, 2026 | 3.95 | 4.04 | 3.95 | 4.03 | 4.03 | 2.54% | 554,042 |
| Jan 20, 2026 | 3.95 | 3.99 | 3.93 | 3.93 | 3.93 | -2.48% | 499,544 |
| Jan 16, 2026 | 4.11 | 4.15 | 4.02 | 4.03 | 4.03 | -2.42% | 634,714 |
| Jan 15, 2026 | 4.02 | 4.14 | 4.01 | 4.13 | 4.13 | 3.25% | 624,310 |
| Jan 14, 2026 | 4.01 | 4.07 | 3.98 | 4.00 | 4.00 | -0.25% | 802,172 |
| Jan 13, 2026 | 3.95 | 4.04 | 3.93 | 4.01 | 4.01 | 1.78% | 744,723 |
| Jan 12, 2026 | 3.90 | 3.96 | 3.88 | 3.94 | 3.94 | 0.25% | 670,971 |
| Jan 9, 2026 | 3.88 | 3.96 | 3.79 | 3.93 | 3.93 | 1.55% | 603,520 |
| Jan 8, 2026 | 3.77 | 3.89 | 3.77 | 3.87 | 3.87 | 2.11% | 551,064 |
| Jan 7, 2026 | 3.79 | 3.82 | 3.74 | 3.79 | 3.79 | 0.80% | 521,180 |
| Jan 6, 2026 | 3.67 | 3.77 | 3.64 | 3.76 | 3.76 | 1.90% | 972,291 |
| Jan 5, 2026 | 3.69 | 3.76 | 3.68 | 3.69 | 3.69 | - | 555,592 |
| Jan 2, 2026 | 3.77 | 3.78 | 3.68 | 3.69 | 3.69 | -1.07% | 740,246 |
| Dec 31, 2025 | 3.75 | 3.77 | 3.72 | 3.73 | 3.73 | -0.27% | 313,836 |
| Dec 30, 2025 | 3.74 | 3.78 | 3.73 | 3.74 | 3.74 | -0.27% | 420,951 |
| Dec 29, 2025 | 3.72 | 3.75 | 3.70 | 3.75 | 3.75 | 0.54% | 638,051 |
| Dec 26, 2025 | 3.68 | 3.75 | 3.68 | 3.73 | 3.73 | 1.08% | 453,304 |
| Dec 24, 2025 | 3.68 | 3.70 | 3.66 | 3.69 | 3.69 | 0.54% | 331,157 |
| Dec 23, 2025 | 3.66 | 3.69 | 3.62 | 3.67 | 3.67 | - | 841,554 |
| Dec 22, 2025 | 3.79 | 3.86 | 3.66 | 3.67 | 3.67 | -3.17% | 997,103 |
| Dec 19, 2025 | 3.82 | 3.85 | 3.77 | 3.79 | 3.79 | -1.30% | 2,119,000 |
| Dec 18, 2025 | 3.83 | 3.89 | 3.80 | 3.84 | 3.84 | 1.59% | 716,403 |
| Dec 17, 2025 | 3.78 | 3.83 | 3.77 | 3.78 | 3.78 | 0.27% | 737,222 |
| Dec 16, 2025 | 3.79 | 3.82 | 3.75 | 3.77 | 3.77 | -0.53% | 797,834 |
| Dec 15, 2025 | 3.81 | 3.82 | 3.74 | 3.79 | 3.79 | - | 1,072,604 |
| Dec 12, 2025 | 3.83 | 3.86 | 3.77 | 3.79 | 3.79 | -0.79% | 590,322 |
| Dec 11, 2025 | 3.77 | 3.86 | 3.77 | 3.82 | 3.82 | 1.87% | 673,933 |
| Dec 10, 2025 | 3.59 | 3.82 | 3.59 | 3.75 | 3.75 | 3.88% | 1,571,987 |
| Dec 9, 2025 | 3.55 | 3.64 | 3.54 | 3.61 | 3.61 | 2.27% | 750,138 |
| Dec 8, 2025 | 3.59 | 3.60 | 3.52 | 3.53 | 3.53 | -1.67% | 566,443 |
| Dec 5, 2025 | 3.54 | 3.60 | 3.54 | 3.59 | 3.59 | 0.84% | 384,230 |
| Dec 4, 2025 | 3.62 | 3.65 | 3.55 | 3.56 | 3.56 | -1.93% | 650,447 |
| Dec 3, 2025 | 3.50 | 3.64 | 3.50 | 3.63 | 3.63 | 4.01% | 558,019 |
| Dec 2, 2025 | 3.48 | 3.52 | 3.45 | 3.49 | 3.49 | 0.29% | 637,469 |
| Dec 1, 2025 | 3.42 | 3.49 | 3.42 | 3.48 | 3.48 | 1.16% | 890,951 |
| Nov 28, 2025 | 3.42 | 3.45 | 3.39 | 3.44 | 3.44 | 0.29% | 359,249 |
| Nov 26, 2025 | 3.43 | 3.46 | 3.41 | 3.43 | 3.43 | -0.58% | 369,844 |
| Nov 25, 2025 | 3.35 | 3.46 | 3.35 | 3.45 | 3.45 | 2.99% | 895,833 |
| Nov 24, 2025 | 3.29 | 3.41 | 3.26 | 3.35 | 3.35 | 0.90% | 1,302,060 |
| Nov 21, 2025 | 3.20 | 3.37 | 3.20 | 3.32 | 3.32 | 1.53% | 1,600,033 |
| Nov 20, 2025 | 3.35 | 3.40 | 3.27 | 3.27 | 3.20 | -1.21% | 1,085,016 |
| Nov 19, 2025 | 3.41 | 3.41 | 3.29 | 3.31 | 3.23 | -0.90% | 1,287,718 |
| Nov 18, 2025 | 3.32 | 3.35 | 3.31 | 3.34 | 3.26 | 0.60% | 1,182,807 |
| Nov 17, 2025 | 3.42 | 3.43 | 3.32 | 3.32 | 3.24 | -2.92% | 994,217 |
| Nov 14, 2025 | 3.47 | 3.52 | 3.41 | 3.42 | 3.34 | -1.72% | 869,881 |
| Nov 13, 2025 | 3.45 | 3.56 | 3.44 | 3.48 | 3.40 | 0.58% | 805,989 |
| Nov 12, 2025 | 3.45 | 3.54 | 3.45 | 3.46 | 3.38 | 0.87% | 710,291 |
| Nov 11, 2025 | 3.45 | 3.50 | 3.43 | 3.43 | 3.35 | -0.29% | 590,758 |
| Nov 10, 2025 | 3.46 | 3.50 | 3.41 | 3.44 | 3.36 | - | 821,430 |
| Nov 7, 2025 | 3.48 | 3.49 | 3.42 | 3.44 | 3.36 | -1.15% | 923,072 |
| Nov 6, 2025 | 3.70 | 3.73 | 3.46 | 3.48 | 3.40 | -6.70% | 825,805 |
| Nov 5, 2025 | 3.64 | 3.73 | 3.58 | 3.73 | 3.64 | 3.32% | 724,107 |
| Nov 4, 2025 | 3.64 | 3.68 | 3.58 | 3.61 | 3.53 | -1.10% | 829,464 |
| Nov 3, 2025 | 3.76 | 3.80 | 3.64 | 3.65 | 3.57 | -2.93% | 678,000 |
| Oct 31, 2025 | 3.80 | 3.90 | 3.45 | 3.76 | 3.67 | -3.84% | 1,479,635 |
| Oct 30, 2025 | 3.87 | 3.95 | 3.87 | 3.91 | 3.82 | - | 360,499 |
| Oct 29, 2025 | 4.04 | 4.07 | 3.88 | 3.91 | 3.82 | -3.93% | 597,286 |
| Oct 28, 2025 | 4.02 | 4.09 | 4.00 | 4.07 | 3.98 | - | 427,456 |
| Oct 27, 2025 | 4.18 | 4.18 | 4.05 | 4.07 | 3.98 | -1.69% | 418,900 |
| Oct 24, 2025 | 4.14 | 4.18 | 4.11 | 4.14 | 4.05 | 1.47% | 338,104 |
| Oct 23, 2025 | 4.04 | 4.13 | 4.03 | 4.08 | 3.99 | 1.49% | 450,534 |
| Oct 22, 2025 | 3.98 | 4.04 | 3.97 | 4.02 | 3.93 | 0.75% | 388,365 |
| Oct 21, 2025 | 3.93 | 4.00 | 3.91 | 3.99 | 3.90 | 1.79% | 458,991 |
| Oct 20, 2025 | 3.85 | 3.92 | 3.85 | 3.92 | 3.83 | 2.89% | 445,912 |
| Oct 17, 2025 | 3.79 | 3.87 | 3.79 | 3.81 | 3.72 | - | 380,254 |
| Oct 16, 2025 | 3.80 | 3.83 | 3.77 | 3.81 | 3.72 | - | 562,600 |
| Oct 15, 2025 | 3.81 | 3.83 | 3.74 | 3.81 | 3.72 | 0.79% | 636,168 |
| Oct 14, 2025 | 3.78 | 3.85 | 3.74 | 3.78 | 3.69 | -1.31% | 515,977 |
| Oct 13, 2025 | 3.80 | 3.86 | 3.79 | 3.83 | 3.74 | 2.68% | 422,642 |
| Oct 10, 2025 | 3.92 | 3.95 | 3.73 | 3.73 | 3.64 | -4.60% | 772,717 |
| Oct 9, 2025 | 4.00 | 4.02 | 3.91 | 3.91 | 3.82 | -2.01% | 717,949 |
| Oct 8, 2025 | 3.99 | 4.06 | 3.96 | 3.99 | 3.90 | 0.50% | 638,755 |
| Oct 7, 2025 | 4.07 | 4.12 | 3.97 | 3.97 | 3.88 | -2.22% | 652,214 |
| Oct 6, 2025 | 4.14 | 4.16 | 4.06 | 4.06 | 3.97 | -1.69% | 602,166 |