5 DAY PERFORMANCE
-14.65%
1 MONTH PERFORMANCE
-13.85%
3 MONTH PERFORMANCE
-4.18%
6 MONTH PERFORMANCE
+26.55%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
-6.14%
Acco Brands Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $4.47 | $4.44 (-0.78%) | $4.48 | $4.43 | 114.11 K | $417.83 M |
| 10/08/2026 | $4.40 | $4.46 (1.36%) | $4.48 | $4.36 | 830.21 K | $419.24 M |
| 10/07/2026 | $4.34 | $4.42 (1.84%) | $4.43 | $4.34 | 412.04 K | $415.48 M |
| 10/06/2026 | $4.36 | $4.37 (0.23%) | $4.43 | $4.36 | 416.55 K | $410.78 M |
| 10/05/2026 | $4.27 | $4.34 (1.64%) | $4.35 | $4.24 | 538.40 K | $407.96 M |
| 10/02/2026 | $4.31 | $4.30 (-0.23%) | $4.36 | $4.30 | 385.32 K | $404.20 M |
| 10/01/2026 | $4.19 | $4.24 (1.19%) | $4.28 | $4.16 | 468.83 K | $398.56 M |
| 09/30/2026 | $4.23 | $4.20 (-0.71%) | $4.29 | $4.20 | 381.40 K | $394.80 M |
| 09/29/2026 | $4.30 | $4.23 (-1.63%) | $4.30 | $4.21 | 648.15 K | $397.62 M |
| 09/28/2026 | $4.32 | $4.32 (0%) | $4.33 | $4.23 | 540.24 K | $406.08 M |
| 09/25/2026 | $4.30 | $4.31 (0.23%) | $4.36 | $4.30 | 737.24 K | $405.14 M |
| 09/24/2026 | $4.28 | $4.30 (0.47%) | $4.31 | $4.21 | 485.10 K | $404.20 M |
| 09/23/2026 | $4.33 | $4.25 (-1.85%) | $4.38 | $4.25 | 460.42 K | $399.50 M |
| 09/22/2026 | $4.22 | $4.33 (2.61%) | $4.39 | $4.18 | 753.84 K | $407.02 M |
| 09/21/2026 | $4.20 | $4.17 (-0.71%) | $4.28 | $4.13 | 451.10 K | $391.98 M |
| 09/18/2026 | $4.30 | $4.17 (-3.02%) | $4.32 | $4.16 | 1.86 M | $391.98 M |
| 09/17/2026 | $4.30 | $4.35 (1.16%) | $4.39 | $4.28 | 789.00 K | $408.90 M |
| 09/16/2026 | $4.25 | $4.25 (0%) | $4.32 | $4.19 | 671.80 K | $399.50 M |
| 09/15/2026 | $4.22 | $4.25 (0.71%) | $4.27 | $4.19 | 686.40 K | $399.50 M |
| 09/14/2026 | $4.24 | $4.24 (0%) | $4.29 | $4.19 | 505.74 K | $398.56 M |
| 09/11/2026 | $4.23 | $4.24 (0.24%) | $4.25 | $4.19 | 446.14 K | $398.56 M |
| 09/10/2026 | $4.29 | $4.20 (-2.1%) | $4.29 | $4.15 | 654.25 K | $394.80 M |
| 09/09/2026 | $4.34 | $4.26 (-1.84%) | $4.37 | $4.26 | 890.86 K | $400.44 M |
| 09/08/2026 | $4.40 | $4.34 (-1.36%) | $4.42 | $4.30 | 868.42 K | $407.96 M |
| 09/04/2026 | $4.30 | $4.42 (2.79%) | $4.43 | $4.29 | 720.00 K | $415.48 M |
| 09/03/2026 | $4.40 | $4.34 (-1.36%) | $4.40 | $4.30 | 534.10 K | $407.96 M |
| 09/02/2026 | $4.28 | $4.33 (1.17%) | $4.44 | $4.27 | 676.10 K | $407.02 M |
| 09/01/2026 | $4.28 | $4.25 (-0.7%) | $4.33 | $4.22 | 746.30 K | $399.50 M |
| 08/31/2026 | $4.30 | $4.28 (-0.47%) | $4.31 | $4.23 | 552.24 K | $402.32 M |
| 08/28/2026 | $4.29 | $4.29 (0%) | $4.41 | $4.27 | 860.30 K | $403.26 M |
| 08/27/2026 | $4.15 | $4.29 (3.37%) | $4.29 | $4.15 | 691.83 K | $403.26 M |
| 08/26/2026 | $4.21 | $4.19 (-0.48%) | $4.21 | $4.14 | 480.51 K | $393.86 M |
| 08/25/2026 | $4.18 | $4.21 (0.72%) | $4.22 | $4.09 | 800.00 K | $395.74 M |
| 08/24/2026 | $4.24 | $4.19 (-1.18%) | $4.26 | $4.19 | 511.30 K | $393.86 M |
| 08/21/2026 | $4.22 | $4.24 (0.47%) | $4.26 | $4.18 | 598.74 K | $398.56 M |
| 08/20/2026 | $4.27 | $4.23 (-0.94%) | $4.31 | $4.20 | 1.04 M | $397.62 M |
| 08/19/2026 | $4.30 | $4.30 (0%) | $4.39 | $4.30 | 789.80 K | $404.20 M |
| 08/18/2026 | $4.28 | $4.28 (0%) | $4.37 | $4.24 | 664.24 K | $402.32 M |
| 08/17/2026 | $4.28 | $4.23 (-1.17%) | $4.29 | $4.23 | 658.94 K | $397.62 M |
| 08/14/2026 | $4.38 | $4.34 (-0.91%) | $4.39 | $4.28 | 539.96 K | $407.96 M |
| 08/13/2026 | $4.34 | $4.32 (-0.46%) | $4.41 | $4.31 | 769.60 K | $406.08 M |
| 08/12/2026 | $4.30 | $4.32 (0.47%) | $4.34 | $4.22 | 393.62 K | $406.08 M |
| 08/11/2026 | $4.39 | $4.29 (-2.28%) | $4.39 | $4.28 | 912.60 K | $403.26 M |
| 08/10/2026 | $4.36 | $4.35 (-0.23%) | $4.38 | $4.32 | 394.81 K | $408.90 M |
| 08/07/2026 | $4.38 | $4.41 (0.68%) | $4.43 | $4.37 | 442.10 K | $414.54 M |
| 08/06/2026 | $4.35 | $4.41 (1.38%) | $4.44 | $4.33 | 821.76 K | $414.54 M |
| 08/05/2026 | $4.42 | $4.36 (-1.36%) | $4.47 | $4.26 | 824.34 K | $409.84 M |
| 08/04/2026 | $4.27 | $4.37 (2.34%) | $4.44 | $4.25 | 810.03 K | $410.78 M |
| 08/03/2026 | $4.26 | $4.32 (1.41%) | $4.56 | $4.26 | 855.00 K | $406.08 M |
| 07/31/2026 | $4.23 | $4.22 (-0.24%) | $4.37 | $4.17 | 710.60 K | $396.68 M |
| 07/30/2026 | $4.32 | $4.23 (-2.08%) | $4.37 | $4.16 | 643.34 K | $397.62 M |
| 07/29/2026 | $4.34 | $4.33 (-0.23%) | $4.39 | $4.26 | 669.10 K | $407.02 M |
| 07/28/2026 | $4.20 | $4.35 (3.57%) | $4.36 | $4.20 | 853.73 K | $405.85 M |
| 07/27/2026 | $4.04 | $4.13 (2.23%) | $4.16 | $4.04 | 527.50 K | $385.33 M |
| 07/24/2026 | $3.97 | $4.00 (0.76%) | $4.06 | $3.91 | 586.51 K | $370.40 M |
| 07/23/2026 | $3.99 | $3.92 (-1.75%) | $4.02 | $3.89 | 610.50 K | $362.99 M |
| 07/22/2026 | $4.02 | $4.07 (1.24%) | $4.09 | $4.02 | 525.92 K | $376.88 M |
| 07/21/2026 | $4.02 | $4.02 (0%) | $4.05 | $3.97 | 759.20 K | $372.25 M |
| 07/20/2026 | $4.08 | $4.03 (-1.23%) | $4.10 | $4.01 | 619.32 K | $373.18 M |
| 07/17/2026 | $4.13 | $4.08 (-1.21%) | $4.23 | $4.06 | 526.03 K | $377.81 M |
| 07/16/2026 | $3.99 | $4.18 (4.76%) | $4.19 | $3.99 | 682.74 K | $387.07 M |
| 07/15/2026 | $3.92 | $3.97 (1.28%) | $4.05 | $3.92 | 471.81 K | $367.62 M |
| 07/14/2026 | $3.97 | $3.90 (-1.76%) | $4.00 | $3.89 | 785.73 K | $361.14 M |
| 07/13/2026 | $3.90 | $3.94 (1.03%) | $3.95 | $3.89 | 597.11 K | $364.84 M |
| 07/10/2026 | $3.86 | $3.88 (0.52%) | $3.99 | $3.84 | 926.15 K | $359.29 M |
| 07/09/2026 | $3.85 | $3.83 (-0.52%) | $3.88 | $3.80 | 994.60 K | $354.66 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
