NYSE : ACCO
ACCO Brands Corporation — Price history
Industrials · Business Equipment & Supplies · United States
Last price 5.5 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 507.88M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
ACCO Brands Corporation (ACCO) closed at 5.5 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 4.97 | 5.5 | 4.97 | 5.5 | 5,457,768 | +26.15% |
| 2026-10-29 | 4.44 | 4.47 | 4.33 | 4.36 | 850,612 | -0.46% |
| 2026-10-28 | 4.48 | 4.5 | 4.345 | 4.38 | 703,906 | -2.23% |
| 2026-10-27 | 4.48 | 4.53 | 4.47 | 4.48 | 842,441 | +0.00% |
| 2026-10-26 | 4.58 | 4.59 | 4.45 | 4.48 | 1,077,073 | -1.97% |
| 2026-10-23 | 4.64 | 4.647 | 4.545 | 4.57 | 610,210 | -2.35% |
| 2026-10-22 | 4.55 | 4.74 | 4.54 | 4.68 | 843,841 | +3.31% |
| 2026-10-21 | 4.57 | 4.605 | 4.51 | 4.53 | 470,379 | -1.09% |
| 2026-10-20 | 4.49 | 4.64 | 4.48 | 4.58 | 653,916 | +1.33% |
| 2026-10-19 | 4.54 | 4.605 | 4.5 | 4.52 | 770,926 | +0.00% |
| 2026-10-16 | 4.58 | 4.645 | 4.48 | 4.52 | 705,384 | -1.31% |
| 2026-10-15 | 4.52 | 4.6 | 4.505 | 4.58 | 683,656 | +2.46% |
| 2026-10-14 | 4.51 | 4.53 | 4.45 | 4.47 | 619,258 | -2.19% |
| 2026-10-13 | 4.57 | 4.65 | 4.55 | 4.57 | 571,286 | +0.66% |
| 2026-10-12 | 4.51 | 4.56 | 4.46 | 4.54 | 784,614 | +1.11% |
| 2026-10-09 | 4.48 | 4.508 | 4.43 | 4.49 | 412,139 | +0.67% |
| 2026-10-08 | 4.4 | 4.48 | 4.36 | 4.46 | 814,413 | +0.90% |
| 2026-10-07 | 4.34 | 4.43 | 4.335 | 4.42 | 407,894 | +1.14% |
| 2026-10-06 | 4.36 | 4.435 | 4.36 | 4.37 | 407,696 | +0.69% |
| 2026-10-05 | 4.27 | 4.35 | 4.24 | 4.34 | 533,423 | +0.93% |
| 2026-10-02 | 4.31 | 4.355 | 4.299 | 4.3 | 382,913 | +1.42% |
| 2026-10-01 | 4.19 | 4.275 | 4.16 | 4.24 | 463,279 | +0.95% |
| 2026-09-30 | 4.23 | 4.285 | 4.195 | 4.2 | 368,983 | -0.71% |
| 2026-09-29 | 4.3 | 4.3 | 4.21 | 4.23 | 598,768 | -2.08% |
| 2026-09-28 | 4.32 | 4.33 | 4.23 | 4.32 | 531,031 | +0.23% |
| 2026-09-25 | 4.3 | 4.355 | 4.295 | 4.31 | 705,078 | +0.23% |
| 2026-09-24 | 4.28 | 4.31 | 4.205 | 4.3 | 453,812 | +1.18% |
| 2026-09-23 | 4.33 | 4.38 | 4.25 | 4.25 | 459,376 | -1.85% |
| 2026-09-22 | 4.22 | 4.39 | 4.18 | 4.33 | 719,867 | +3.84% |
| 2026-09-21 | 4.2 | 4.28 | 4.13 | 4.17 | 443,732 | +0.00% |
| 2026-09-18 | 4.3 | 4.32 | 4.16 | 4.17 | 1,804,640 | -4.14% |
| 2026-09-17 | 4.3 | 4.39 | 4.28 | 4.35 | 750,994 | +2.35% |
| 2026-09-16 | 4.25 | 4.319 | 4.19 | 4.25 | 637,074 | +0.00% |
| 2026-09-15 | 4.22 | 4.27 | 4.192 | 4.25 | 642,810 | +0.24% |
| 2026-09-14 | 4.24 | 4.29 | 4.19 | 4.24 | 414,011 | +0.00% |
| 2026-09-11 | 4.23 | 4.25 | 4.19 | 4.24 | 389,293 | +0.95% |
| 2026-09-10 | 4.29 | 4.29 | 4.15 | 4.2 | 625,804 | -1.41% |
| 2026-09-09 | 4.34 | 4.37 | 4.26 | 4.26 | 887,732 | -1.84% |
| 2026-09-08 | 4.4 | 4.419 | 4.3 | 4.34 | 838,122 | -1.81% |
| 2026-09-04 | 4.3 | 4.435 | 4.29 | 4.42 | 666,193 | +1.84% |
| 2026-09-03 | 4.4 | 4.4 | 4.3 | 4.34 | 504,453 | +0.23% |
| 2026-09-02 | 4.28 | 4.44 | 4.27 | 4.33 | 620,538 | +1.88% |
| 2026-09-01 | 4.28 | 4.325 | 4.225 | 4.25 | 431,786 | -0.70% |
| 2026-08-31 | 4.3 | 4.31 | 4.23 | 4.28 | 549,977 | -0.23% |
| 2026-08-28 | 4.29 | 4.41 | 4.27 | 4.29 | 860,283 | +0.00% |
| 2026-08-27 | 4.15 | 4.29 | 4.15 | 4.29 | 691,482 | +2.39% |
| 2026-08-26 | 4.21 | 4.21 | 4.14 | 4.19 | 480,372 | -0.48% |
| 2026-08-25 | 4.18 | 4.22 | 4.09 | 4.21 | 799,630 | +0.48% |
| 2026-08-24 | 4.24 | 4.26 | 4.19 | 4.19 | 510,696 | -1.18% |
| 2026-08-21 | 4.22 | 4.26 | 4.18 | 4.24 | 598,426 | +2.05% |
| 2026-08-20 | 4.27 | 4.31 | 4.201 | 4.23 | 1,034,417 | -1.63% |
| 2026-08-19 | 4.3 | 4.39 | 4.3 | 4.3 | 789,755 | +0.47% |
| 2026-08-18 | 4.28 | 4.365 | 4.24 | 4.28 | 664,239 | +1.18% |
| 2026-08-17 | 4.28 | 4.29 | 4.23 | 4.23 | 658,941 | -2.53% |
| 2026-08-14 | 4.38 | 4.39 | 4.275 | 4.34 | 539,956 | +0.46% |
| 2026-08-13 | 4.34 | 4.405 | 4.31 | 4.32 | 769,599 | +0.00% |
| 2026-08-12 | 4.3 | 4.34 | 4.22 | 4.32 | 393,618 | +0.70% |
| 2026-08-11 | 4.39 | 4.395 | 4.28 | 4.29 | 912,595 | -1.38% |
| 2026-08-10 | 4.36 | 4.38 | 4.32 | 4.35 | 394,808 | -1.36% |
| 2026-08-07 | 4.38 | 4.428 | 4.37 | 4.41 | 442,070 | +0.00% |
| 2026-08-06 | 4.35 | 4.44 | 4.33 | 4.41 | 821,757 | +1.15% |
| 2026-08-05 | 4.42 | 4.475 | 4.26 | 4.36 | 824,344 | -0.23% |
| 2026-08-04 | 4.27 | 4.44 | 4.25 | 4.37 | 810,031 | +1.16% |
| 2026-08-03 | 4.26 | 4.558 | 4.26 | 4.32 | 854,952 | +2.37% |
| 2026-07-31 | 4.23 | 4.37 | 4.165 | 4.22 | 710,558 | -0.24% |
| 2026-07-30 | 4.32 | 4.37 | 4.16 | 4.23 | 643,335 | -2.31% |
| 2026-07-29 | 4.34 | 4.39 | 4.26 | 4.33 | 669,096 | -0.46% |
| 2026-07-28 | 4.2 | 4.36 | 4.195 | 4.35 | 853,728 | +5.33% |
| 2026-07-27 | 4.04 | 4.155 | 4.04 | 4.13 | 527,476 | +3.25% |
| 2026-07-24 | 3.97 | 4.06 | 3.91 | 4 | 586,513 | +2.04% |
| 2026-07-23 | 3.99 | 4.02 | 3.89 | 3.92 | 610,497 | -3.69% |
| 2026-07-22 | 4.02 | 4.09 | 4.02 | 4.07 | 525,917 | +1.24% |
| 2026-07-21 | 4.02 | 4.05 | 3.97 | 4.02 | 759,197 | -0.25% |
| 2026-07-20 | 4.08 | 4.1 | 4.01 | 4.03 | 619,321 | -1.23% |
| 2026-07-17 | 4.13 | 4.23 | 4.06 | 4.08 | 526,033 | -2.39% |
| 2026-07-16 | 3.99 | 4.19 | 3.99 | 4.18 | 682,735 | +5.29% |
| 2026-07-15 | 3.92 | 4.05 | 3.92 | 3.97 | 471,809 | +1.79% |
| 2026-07-14 | 3.97 | 3.995 | 3.891 | 3.9 | 785,729 | -1.02% |
| 2026-07-13 | 3.9 | 3.95 | 3.89 | 3.94 | 597,108 | +1.55% |
| 2026-07-10 | 3.86 | 3.99 | 3.84 | 3.88 | 926,149 | +1.31% |
| 2026-07-09 | 3.85 | 3.88 | 3.8 | 3.83 | 994,579 | -0.26% |
| 2026-07-08 | 4.04 | 4.04 | 3.83 | 3.84 | 592,850 | -5.42% |
| 2026-07-07 | 4.14 | 4.16 | 4.025 | 4.06 | 436,022 | -0.98% |
| 2026-07-06 | 4.2 | 4.228 | 4.055 | 4.1 | 914,491 | -2.38% |
| 2026-07-02 | 4.31 | 4.36 | 4.145 | 4.2 | 596,335 | -3.45% |
| 2026-07-01 | 4.2 | 4.355 | 4.175 | 4.35 | 1,028,220 | +4.57% |
| 2026-06-30 | 4.23 | 4.235 | 4.12 | 4.16 | 1,049,745 | -2.58% |
| 2026-06-29 | 4.18 | 4.29 | 4.13 | 4.27 | 979,413 | +1.43% |
| 2026-06-26 | 4.01 | 4.21 | 4.01 | 4.21 | 3,434,898 | +5.25% |
| 2026-06-25 | 3.97 | 4.05 | 3.97 | 4 | 599,631 | +0.50% |
| 2026-06-24 | 3.9 | 3.99 | 3.9 | 3.98 | 611,634 | +2.31% |
| 2026-06-23 | 3.84 | 3.895 | 3.82 | 3.89 | 642,116 | +1.83% |
| 2026-06-22 | 3.9 | 3.91 | 3.82 | 3.82 | 549,332 | -2.05% |
| 2026-06-18 | 3.87 | 3.94 | 3.805 | 3.9 | 1,988,200 | +1.30% |
| 2026-06-17 | 3.93 | 4.01 | 3.83 | 3.85 | 655,011 | -2.78% |
| 2026-06-16 | 3.95 | 3.995 | 3.895 | 3.96 | 1,272,885 | +0.76% |
| 2026-06-15 | 4.07 | 4.075 | 3.91 | 3.93 | 578,640 | -2.72% |
| 2026-06-12 | 4 | 4.09 | 4 | 4.04 | 982,190 | +2.02% |
| 2026-06-11 | 4.01 | 4.018 | 3.915 | 3.96 | 1,066,843 | -1.00% |
| 2026-06-10 | 3.99 | 4.06 | 3.98 | 4 | 941,707 | +0.50% |
| 2026-06-09 | 3.91 | 4.03 | 3.9 | 3.98 | 628,340 | +2.31% |
| 2026-06-08 | 3.88 | 3.94 | 3.865 | 3.89 | 674,568 | +1.83% |
| 2026-06-05 | 3.81 | 3.915 | 3.804 | 3.82 | 583,579 | -1.29% |
| 2026-06-04 | 3.88 | 3.915 | 3.86 | 3.87 | 579,881 | +0.78% |
| 2026-06-03 | 3.88 | 3.88 | 3.795 | 3.84 | 620,685 | -1.03% |
| 2026-06-02 | 3.91 | 3.95 | 3.86 | 3.88 | 560,963 | -0.77% |
| 2026-06-01 | 3.95 | 3.95 | 3.8 | 3.91 | 1,112,457 | -1.26% |
| 2026-05-29 | 3.99 | 4.045 | 3.95 | 3.96 | 861,505 | -2.22% |
| 2026-05-28 | 4.06 | 4.06 | 3.965 | 4.05 | 1,102,838 | -0.74% |
| 2026-05-27 | 4 | 4.15 | 4 | 4.08 | 1,048,195 | +2.51% |
| 2026-05-26 | 3.85 | 4 | 3.84 | 3.98 | 895,687 | +4.19% |
| 2026-05-22 | 3.81 | 3.88 | 3.8 | 3.82 | 966,263 | +1.19% |
| 2026-05-21 | 3.73 | 3.9 | 3.68 | 3.85 | 1,013,526 | +1.85% |
| 2026-05-20 | 3.75 | 3.795 | 3.71 | 3.78 | 728,799 | +0.53% |
| 2026-05-19 | 3.8 | 3.865 | 3.75 | 3.76 | 783,726 | -1.57% |
| 2026-05-18 | 3.78 | 3.86 | 3.77 | 3.82 | 783,391 | +1.60% |
| 2026-05-15 | 3.84 | 3.88 | 3.735 | 3.76 | 1,078,579 | -4.08% |
| 2026-05-14 | 3.88 | 3.98 | 3.87 | 3.92 | 884,479 | +1.29% |
| 2026-05-13 | 3.9 | 3.94 | 3.805 | 3.87 | 863,988 | -1.28% |
| 2026-05-12 | 3.91 | 3.97 | 3.86 | 3.92 | 1,610,491 | +0.00% |