ACCO Brands Corporation (ACCO)
NYSE: ACCO · Real-Time Price · USD
3.370
+0.090 (2.74%)
At close: Apr 28, 2026, 4:00 PM EDT
3.370
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:10 PM EDT
ACCO Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.29 | 3.38 | 3.27 | 3.37 | - | 2.59% | 389,193 |
| Apr 27, 2026 | 3.28 | 3.36 | 3.27 | 3.28 | 3.28 | -0.91% | 602,135 |
| Apr 24, 2026 | 3.24 | 3.31 | 3.23 | 3.31 | 3.31 | 1.85% | 460,504 |
| Apr 23, 2026 | 3.30 | 3.32 | 3.23 | 3.25 | 3.25 | -2.11% | 365,365 |
| Apr 22, 2026 | 3.30 | 3.33 | 3.28 | 3.32 | 3.32 | 0.91% | 499,807 |
| Apr 21, 2026 | 3.32 | 3.39 | 3.27 | 3.29 | 3.29 | -0.90% | 727,358 |
| Apr 20, 2026 | 3.35 | 3.39 | 3.31 | 3.32 | 3.32 | -0.90% | 599,055 |
| Apr 17, 2026 | 3.28 | 3.41 | 3.28 | 3.35 | 3.35 | 3.40% | 742,803 |
| Apr 16, 2026 | 3.18 | 3.27 | 3.18 | 3.24 | 3.24 | 1.25% | 892,724 |
| Apr 15, 2026 | 3.13 | 3.22 | 3.12 | 3.20 | 3.20 | 1.91% | 912,271 |
| Apr 14, 2026 | 2.98 | 3.17 | 2.97 | 3.14 | 3.14 | 5.72% | 1,649,285 |
| Apr 13, 2026 | 2.98 | 3.01 | 2.93 | 2.97 | 2.97 | -1.33% | 1,082,228 |
| Apr 10, 2026 | 2.91 | 3.01 | 2.91 | 3.01 | 3.01 | 3.79% | 1,479,973 |
| Apr 9, 2026 | 2.88 | 2.91 | 2.84 | 2.90 | 2.90 | -0.34% | 1,284,167 |
| Apr 8, 2026 | 2.96 | 2.97 | 2.88 | 2.91 | 2.91 | 2.46% | 1,602,186 |
| Apr 7, 2026 | 2.89 | 2.91 | 2.81 | 2.84 | 2.84 | -1.73% | 1,118,593 |
| Apr 6, 2026 | 2.88 | 2.92 | 2.85 | 2.89 | 2.89 | 0.35% | 1,753,383 |
| Apr 2, 2026 | 2.90 | 2.93 | 2.83 | 2.88 | 2.88 | -1.71% | 1,181,795 |
| Apr 1, 2026 | 3.01 | 3.03 | 2.92 | 2.93 | 2.93 | -2.33% | 1,030,898 |
| Mar 31, 2026 | 2.96 | 3.01 | 2.89 | 3.00 | 3.00 | 3.09% | 1,702,503 |
| Mar 30, 2026 | 2.95 | 2.95 | 2.88 | 2.91 | 2.91 | -1.02% | 1,045,518 |
| Mar 27, 2026 | 2.90 | 2.95 | 2.85 | 2.94 | 2.94 | 1.03% | 1,361,133 |
| Mar 26, 2026 | 2.96 | 3.02 | 2.89 | 2.91 | 2.91 | -3.00% | 1,449,993 |
| Mar 25, 2026 | 3.00 | 3.02 | 2.92 | 3.00 | 3.00 | 1.69% | 1,094,503 |
| Mar 24, 2026 | 2.87 | 2.99 | 2.87 | 2.95 | 2.95 | 1.37% | 1,107,964 |
| Mar 23, 2026 | 2.97 | 3.00 | 2.88 | 2.91 | 2.91 | 1.39% | 1,919,095 |
| Mar 20, 2026 | 2.95 | 2.98 | 2.84 | 2.87 | 2.87 | -4.97% | 2,776,556 |
| Mar 19, 2026 | 3.04 | 3.07 | 2.99 | 3.02 | 2.95 | -1.31% | 1,601,997 |
| Mar 18, 2026 | 3.20 | 3.21 | 3.05 | 3.06 | 2.98 | -4.67% | 2,468,232 |
| Mar 17, 2026 | 3.28 | 3.34 | 3.19 | 3.21 | 3.13 | -0.93% | 2,644,869 |
| Mar 16, 2026 | 3.41 | 3.41 | 3.23 | 3.24 | 3.16 | -4.14% | 2,045,728 |
| Mar 13, 2026 | 3.44 | 3.45 | 3.35 | 3.38 | 3.30 | -0.59% | 981,650 |
| Mar 12, 2026 | 3.51 | 3.51 | 3.40 | 3.40 | 3.32 | -3.13% | 1,406,845 |
| Mar 11, 2026 | 3.61 | 3.66 | 3.48 | 3.51 | 3.42 | -3.31% | 1,137,926 |
| Mar 10, 2026 | 3.70 | 3.71 | 3.56 | 3.63 | 3.54 | -1.09% | 1,715,460 |
| Mar 9, 2026 | 3.57 | 3.72 | 3.41 | 3.67 | 3.58 | -6.14% | 1,665,128 |
| Mar 6, 2026 | 3.95 | 3.99 | 3.90 | 3.91 | 3.81 | -2.74% | 876,336 |
| Mar 5, 2026 | 4.01 | 4.08 | 3.98 | 4.02 | 3.92 | -0.50% | 792,156 |
| Mar 4, 2026 | 4.06 | 4.10 | 3.99 | 4.04 | 3.94 | 1.00% | 576,952 |
| Mar 3, 2026 | 3.98 | 4.03 | 3.93 | 4.00 | 3.90 | -1.48% | 575,610 |
| Mar 2, 2026 | 4.03 | 4.08 | 3.98 | 4.06 | 3.96 | -0.25% | 765,601 |
| Feb 27, 2026 | 4.09 | 4.12 | 4.04 | 4.07 | 3.97 | -1.21% | 690,747 |
| Feb 26, 2026 | 4.11 | 4.18 | 4.10 | 4.12 | 4.02 | -0.48% | 916,329 |
| Feb 25, 2026 | 4.14 | 4.17 | 4.04 | 4.14 | 4.04 | 0.98% | 448,992 |
| Feb 24, 2026 | 4.02 | 4.15 | 4.02 | 4.10 | 4.00 | 2.24% | 619,228 |
| Feb 23, 2026 | 4.21 | 4.21 | 4.01 | 4.01 | 3.91 | -4.98% | 656,086 |
| Feb 20, 2026 | 4.21 | 4.30 | 4.14 | 4.22 | 4.12 | 1.93% | 603,130 |
| Feb 19, 2026 | 4.18 | 4.21 | 4.14 | 4.14 | 4.04 | -1.66% | 628,737 |
| Feb 18, 2026 | 4.13 | 4.24 | 4.12 | 4.21 | 4.11 | 2.18% | 629,448 |
| Feb 17, 2026 | 4.09 | 4.13 | 4.04 | 4.12 | 4.02 | 0.24% | 415,135 |
| Feb 13, 2026 | 4.07 | 4.17 | 4.04 | 4.11 | 4.01 | 1.23% | 351,838 |
| Feb 12, 2026 | 4.16 | 4.20 | 4.02 | 4.06 | 3.96 | -1.93% | 467,070 |
| Feb 11, 2026 | 4.20 | 4.27 | 4.14 | 4.14 | 4.04 | -0.96% | 480,766 |
| Feb 10, 2026 | 4.07 | 4.21 | 4.07 | 4.18 | 4.08 | 3.21% | 849,640 |
| Feb 9, 2026 | 4.07 | 4.11 | 4.04 | 4.05 | 3.95 | -0.25% | 690,251 |
| Feb 6, 2026 | 4.02 | 4.09 | 4.02 | 4.06 | 3.96 | 1.25% | 1,031,579 |
| Feb 5, 2026 | 4.07 | 4.08 | 3.96 | 4.01 | 3.91 | -1.47% | 788,044 |
| Feb 4, 2026 | 4.00 | 4.08 | 4.00 | 4.07 | 3.97 | 2.26% | 822,729 |
| Feb 3, 2026 | 3.98 | 4.08 | 3.95 | 3.98 | 3.88 | 0.25% | 578,143 |
| Feb 2, 2026 | 3.91 | 4.02 | 3.89 | 3.97 | 3.87 | 1.53% | 547,268 |
| Jan 30, 2026 | 3.87 | 3.95 | 3.86 | 3.91 | 3.81 | - | 499,822 |
| Jan 29, 2026 | 3.86 | 3.91 | 3.82 | 3.91 | 3.81 | 1.30% | 482,028 |
| Jan 28, 2026 | 3.92 | 3.95 | 3.84 | 3.86 | 3.76 | -1.53% | 622,683 |
| Jan 27, 2026 | 3.96 | 3.96 | 3.90 | 3.92 | 3.82 | -1.01% | 416,590 |
| Jan 26, 2026 | 3.95 | 3.98 | 3.91 | 3.96 | 3.86 | 0.76% | 445,471 |
| Jan 23, 2026 | 4.03 | 4.05 | 3.93 | 3.93 | 3.83 | -2.72% | 435,732 |
| Jan 22, 2026 | 4.01 | 4.11 | 4.01 | 4.04 | 3.94 | 0.25% | 562,528 |
| Jan 21, 2026 | 3.95 | 4.04 | 3.95 | 4.03 | 3.93 | 2.54% | 554,071 |
| Jan 20, 2026 | 3.95 | 3.99 | 3.93 | 3.93 | 3.83 | -2.48% | 499,629 |
| Jan 16, 2026 | 4.11 | 4.15 | 4.02 | 4.03 | 3.93 | -2.42% | 656,263 |
| Jan 15, 2026 | 4.02 | 4.14 | 4.01 | 4.13 | 4.03 | 3.25% | 624,312 |
| Jan 14, 2026 | 4.01 | 4.07 | 3.98 | 4.00 | 3.90 | -0.25% | 802,172 |
| Jan 13, 2026 | 3.95 | 4.04 | 3.93 | 4.01 | 3.91 | 1.78% | 744,723 |
| Jan 12, 2026 | 3.90 | 3.96 | 3.88 | 3.94 | 3.84 | 0.25% | 670,994 |
| Jan 9, 2026 | 3.88 | 3.96 | 3.79 | 3.93 | 3.83 | 1.55% | 603,750 |
| Jan 8, 2026 | 3.77 | 3.89 | 3.77 | 3.87 | 3.77 | 2.11% | 551,116 |
| Jan 7, 2026 | 3.79 | 3.82 | 3.74 | 3.79 | 3.70 | 0.80% | 521,190 |
| Jan 6, 2026 | 3.67 | 3.77 | 3.64 | 3.76 | 3.67 | 1.90% | 972,305 |
| Jan 5, 2026 | 3.69 | 3.76 | 3.68 | 3.69 | 3.60 | - | 555,596 |
| Jan 2, 2026 | 3.77 | 3.78 | 3.68 | 3.69 | 3.60 | -1.07% | 757,810 |
| Dec 31, 2025 | 3.75 | 3.77 | 3.72 | 3.73 | 3.64 | -0.27% | 313,836 |
| Dec 30, 2025 | 3.74 | 3.78 | 3.73 | 3.74 | 3.65 | -0.27% | 445,029 |
| Dec 29, 2025 | 3.72 | 3.75 | 3.70 | 3.75 | 3.66 | 0.54% | 648,074 |
| Dec 26, 2025 | 3.68 | 3.75 | 3.68 | 3.73 | 3.64 | 1.08% | 457,111 |
| Dec 24, 2025 | 3.68 | 3.70 | 3.66 | 3.69 | 3.60 | 0.54% | 331,157 |
| Dec 23, 2025 | 3.66 | 3.69 | 3.62 | 3.67 | 3.58 | - | 861,411 |
| Dec 22, 2025 | 3.79 | 3.86 | 3.66 | 3.67 | 3.58 | -3.17% | 997,105 |
| Dec 19, 2025 | 3.82 | 3.85 | 3.77 | 3.79 | 3.70 | -1.30% | 2,119,000 |
| Dec 18, 2025 | 3.83 | 3.89 | 3.80 | 3.84 | 3.74 | 1.59% | 716,474 |
| Dec 17, 2025 | 3.78 | 3.83 | 3.77 | 3.78 | 3.69 | 0.27% | 737,552 |
| Dec 16, 2025 | 3.79 | 3.82 | 3.75 | 3.77 | 3.68 | -0.53% | 797,887 |
| Dec 15, 2025 | 3.81 | 3.82 | 3.74 | 3.79 | 3.70 | - | 1,072,607 |
| Dec 12, 2025 | 3.83 | 3.86 | 3.77 | 3.79 | 3.70 | -0.79% | 590,322 |
| Dec 11, 2025 | 3.77 | 3.86 | 3.77 | 3.82 | 3.73 | 1.87% | 674,014 |
| Dec 10, 2025 | 3.59 | 3.82 | 3.59 | 3.75 | 3.66 | 3.88% | 1,572,146 |
| Dec 9, 2025 | 3.55 | 3.64 | 3.54 | 3.61 | 3.52 | 2.27% | 750,138 |
| Dec 8, 2025 | 3.59 | 3.60 | 3.52 | 3.53 | 3.44 | -1.67% | 566,446 |
| Dec 5, 2025 | 3.54 | 3.60 | 3.54 | 3.59 | 3.50 | 0.84% | 384,699 |
| Dec 4, 2025 | 3.62 | 3.65 | 3.55 | 3.56 | 3.47 | -1.93% | 650,461 |
| Dec 3, 2025 | 3.50 | 3.64 | 3.50 | 3.63 | 3.54 | 4.01% | 558,115 |