5 DAY PERFORMANCE
-9.16%
1 MONTH PERFORMANCE
+23.57%
3 MONTH PERFORMANCE
-10.71%
6 MONTH PERFORMANCE
+5.46%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
-6.38%
Acco Brands Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $3.90 | $3.87 (-0.77%) | $3.94 | $3.81 | 857.52 K | $353.73 M |
| 05/12/2026 | $3.91 | $3.92 (0.26%) | $3.97 | $3.86 | 1.61 M | $362.99 M |
| 05/11/2026 | $4.02 | $3.92 (-2.49%) | $4.03 | $3.91 | 1.22 M | $362.99 M |
| 05/08/2026 | $4.07 | $4.04 (-0.74%) | $4.14 | $4.02 | 612.70 K | $374.10 M |
| 05/07/2026 | $4.03 | $4.06 (0.74%) | $4.16 | $4.01 | 745.84 K | $375.96 M |
| 05/06/2026 | $4.04 | $4.03 (-0.25%) | $4.11 | $4.00 | 864.44 K | $373.18 M |
| 05/05/2026 | $4.00 | $4.02 (0.5%) | $4.10 | $3.87 | 1.25 M | $372.25 M |
| 05/04/2026 | $3.91 | $4.00 (2.3%) | $4.10 | $3.86 | 1.95 M | $370.40 M |
| 05/01/2026 | $3.45 | $3.95 (14.49%) | $3.96 | $3.45 | 3.40 M | $365.77 M |
| 04/30/2026 | $3.23 | $3.21 (-0.62%) | $3.27 | $3.17 | 1.06 M | $297.25 M |
| 04/29/2026 | $3.33 | $3.24 (-2.7%) | $3.34 | $3.19 | 615.04 K | $300.02 M |
| 04/28/2026 | $3.29 | $3.37 (2.43%) | $3.38 | $3.27 | 503.50 K | $312.06 M |
| 04/27/2026 | $3.28 | $3.28 (0%) | $3.36 | $3.27 | 602.84 K | $303.73 M |
| 04/24/2026 | $3.24 | $3.31 (2.16%) | $3.31 | $3.23 | 460.51 K | $304.52 M |
| 04/23/2026 | $3.30 | $3.25 (-1.52%) | $3.32 | $3.23 | 366.42 K | $299.00 M |
| 04/22/2026 | $3.30 | $3.32 (0.61%) | $3.33 | $3.28 | 500.61 K | $305.44 M |
| 04/21/2026 | $3.32 | $3.29 (-0.9%) | $3.39 | $3.27 | 728.91 K | $302.68 M |
| 04/20/2026 | $3.35 | $3.32 (-0.9%) | $3.39 | $3.31 | 600.65 K | $305.44 M |
| 04/17/2026 | $3.28 | $3.35 (2.13%) | $3.41 | $3.28 | 749.57 K | $308.20 M |
| 04/16/2026 | $3.18 | $3.24 (1.89%) | $3.27 | $3.18 | 894.40 K | $298.08 M |
| 04/15/2026 | $3.13 | $3.20 (2.24%) | $3.22 | $3.12 | 912.32 K | $294.40 M |
| 04/14/2026 | $2.98 | $3.14 (5.37%) | $3.17 | $2.97 | 1.65 M | $288.88 M |
| 04/13/2026 | $2.98 | $2.97 (-0.34%) | $3.01 | $2.93 | 1.08 M | $273.24 M |
| 04/10/2026 | $2.91 | $3.01 (3.44%) | $3.01 | $2.91 | 1.48 M | $276.92 M |
| 04/09/2026 | $2.88 | $2.90 (0.69%) | $2.91 | $2.84 | 1.29 M | $266.80 M |
| 04/08/2026 | $2.96 | $2.91 (-1.69%) | $2.97 | $2.88 | 1.60 M | $267.72 M |
| 04/07/2026 | $2.89 | $2.84 (-1.73%) | $2.91 | $2.81 | 1.12 M | $261.28 M |
| 04/06/2026 | $2.88 | $2.89 (0.35%) | $2.92 | $2.85 | 1.75 M | $265.88 M |
| 04/02/2026 | $2.90 | $2.88 (-0.69%) | $2.93 | $2.83 | 1.18 M | $264.96 M |
| 04/01/2026 | $3.01 | $2.93 (-2.66%) | $3.03 | $2.92 | 1.05 M | $269.56 M |
| 03/31/2026 | $2.96 | $3.00 (1.35%) | $3.01 | $2.89 | 1.74 M | $276.00 M |
| 03/30/2026 | $2.95 | $2.91 (-1.36%) | $2.95 | $2.88 | 1.20 M | $267.72 M |
| 03/27/2026 | $2.90 | $2.94 (1.38%) | $2.95 | $2.85 | 1.37 M | $270.48 M |
| 03/26/2026 | $2.96 | $2.91 (-1.69%) | $3.02 | $2.89 | 1.45 M | $267.72 M |
| 03/25/2026 | $3.00 | $3.00 (0%) | $3.02 | $2.92 | 1.09 M | $276.00 M |
| 03/24/2026 | $2.87 | $2.95 (2.79%) | $2.99 | $2.87 | 1.11 M | $271.40 M |
| 03/23/2026 | $2.97 | $2.91 (-2.02%) | $3.00 | $2.88 | 1.92 M | $267.72 M |
| 03/20/2026 | $2.95 | $2.87 (-2.71%) | $2.98 | $2.84 | 2.82 M | $264.04 M |
| 03/19/2026 | $3.04 | $3.02 (-0.66%) | $3.07 | $2.99 | 1.60 M | $277.84 M |
| 03/18/2026 | $3.20 | $3.06 (-4.38%) | $3.21 | $3.05 | 2.47 M | $281.52 M |
| 03/17/2026 | $3.28 | $3.21 (-2.13%) | $3.34 | $3.19 | 2.64 M | $295.32 M |
| 03/16/2026 | $3.41 | $3.24 (-4.99%) | $3.41 | $3.23 | 2.05 M | $298.08 M |
| 03/13/2026 | $3.44 | $3.38 (-1.74%) | $3.45 | $3.35 | 981.65 K | $310.96 M |
| 03/12/2026 | $3.51 | $3.40 (-3.13%) | $3.51 | $3.40 | 1.41 M | $312.80 M |
| 03/11/2026 | $3.61 | $3.51 (-2.77%) | $3.66 | $3.48 | 1.14 M | $322.92 M |
| 03/10/2026 | $3.70 | $3.63 (-1.89%) | $3.71 | $3.56 | 1.72 M | $333.96 M |
| 03/09/2026 | $3.57 | $3.67 (2.8%) | $3.72 | $3.41 | 1.67 M | $337.64 M |
| 03/06/2026 | $3.95 | $3.91 (-1.01%) | $3.99 | $3.90 | 876.34 K | $359.72 M |
| 03/05/2026 | $4.01 | $4.02 (0.25%) | $4.08 | $3.98 | 792.16 K | $369.84 M |
| 03/04/2026 | $4.06 | $4.04 (-0.49%) | $4.10 | $3.99 | 577.00 K | $370.47 M |
| 03/03/2026 | $3.98 | $4.00 (0.5%) | $4.03 | $3.93 | 575.61 K | $366.80 M |
| 03/02/2026 | $4.03 | $4.06 (0.74%) | $4.08 | $3.98 | 765.60 K | $372.30 M |
| 02/27/2026 | $4.09 | $4.07 (-0.49%) | $4.12 | $4.04 | 690.75 K | $373.22 M |
| 02/26/2026 | $4.11 | $4.12 (0.24%) | $4.18 | $4.10 | 916.33 K | $377.80 M |
| 02/25/2026 | $4.14 | $4.14 (0%) | $4.17 | $4.04 | 449.00 K | $379.64 M |
| 02/24/2026 | $4.02 | $4.10 (1.99%) | $4.15 | $4.02 | 619.23 K | $375.97 M |
| 02/23/2026 | $4.21 | $4.01 (-4.75%) | $4.21 | $4.01 | 656.10 K | $367.72 M |
| 02/20/2026 | $4.21 | $4.22 (0.24%) | $4.30 | $4.14 | 603.13 K | $386.97 M |
| 02/19/2026 | $4.18 | $4.14 (-0.96%) | $4.21 | $4.14 | 628.74 K | $379.64 M |
| 02/18/2026 | $4.13 | $4.21 (1.94%) | $4.24 | $4.12 | 629.45 K | $386.06 M |
| 02/17/2026 | $4.09 | $4.12 (0.73%) | $4.13 | $4.04 | 415.14 K | $377.80 M |
| 02/13/2026 | $4.07 | $4.11 (0.98%) | $4.17 | $4.04 | 351.84 K | $376.89 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.
