5 DAY PERFORMANCE
-5.66%
1 MONTH PERFORMANCE
-9.38%
3 MONTH PERFORMANCE
+24.83%
6 MONTH PERFORMANCE
-1.61%
YEAR-TO-DATE PERFORMANCE
-1.61%
1 YEAR PERFORMANCE
+2.51%
Acco Brands Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $4.01 | $4.21 (4.99%) | $4.21 | $4.01 | 3.43 M | $389.85 M |
| 06/25/2026 | $3.97 | $4.00 (0.76%) | $4.05 | $3.97 | 599.63 K | $370.40 M |
| 06/24/2026 | $3.90 | $3.98 (2.05%) | $3.99 | $3.90 | 611.63 K | $368.55 M |
| 06/23/2026 | $3.84 | $3.89 (1.3%) | $3.90 | $3.82 | 642.12 K | $360.21 M |
| 06/22/2026 | $3.90 | $3.82 (-2.05%) | $3.91 | $3.82 | 549.33 K | $353.73 M |
| 06/18/2026 | $3.87 | $3.90 (0.78%) | $3.94 | $3.81 | 1.99 M | $361.14 M |
| 06/17/2026 | $3.93 | $3.85 (-2.04%) | $4.01 | $3.83 | 655.01 K | $356.51 M |
| 06/16/2026 | $3.95 | $3.96 (0.25%) | $4.00 | $3.90 | 1.27 M | $366.70 M |
| 06/15/2026 | $4.07 | $3.93 (-3.44%) | $4.08 | $3.91 | 578.64 K | $363.92 M |
| 06/12/2026 | $4.00 | $4.04 (1%) | $4.09 | $4.00 | 982.20 K | $374.10 M |
| 06/11/2026 | $4.01 | $3.96 (-1.25%) | $4.02 | $3.92 | 1.07 M | $366.70 M |
| 06/10/2026 | $3.99 | $4.00 (0.25%) | $4.06 | $3.98 | 941.71 K | $370.40 M |
| 06/09/2026 | $3.91 | $3.98 (1.79%) | $4.03 | $3.90 | 628.34 K | $368.55 M |
| 06/08/2026 | $3.88 | $3.89 (0.26%) | $3.94 | $3.87 | 674.57 K | $360.21 M |
| 06/05/2026 | $3.81 | $3.82 (0.26%) | $3.92 | $3.80 | 583.60 K | $353.73 M |
| 06/04/2026 | $3.88 | $3.87 (-0.26%) | $3.92 | $3.86 | 579.90 K | $358.36 M |
| 06/03/2026 | $3.88 | $3.84 (-1.03%) | $3.88 | $3.80 | 620.70 K | $355.58 M |
| 06/02/2026 | $3.91 | $3.88 (-0.77%) | $3.95 | $3.86 | 560.96 K | $359.29 M |
| 06/01/2026 | $3.95 | $3.91 (-1.01%) | $3.95 | $3.80 | 1.11 M | $362.07 M |
| 05/29/2026 | $3.99 | $3.96 (-0.75%) | $4.05 | $3.95 | 861.51 K | $366.70 M |
| 05/28/2026 | $4.06 | $4.05 (-0.25%) | $4.06 | $3.97 | 1.10 M | $375.03 M |
| 05/27/2026 | $4.00 | $4.08 (2%) | $4.15 | $4.00 | 1.05 M | $377.81 M |
| 05/26/2026 | $3.85 | $3.98 (3.38%) | $4.00 | $3.84 | 895.70 K | $368.55 M |
| 05/22/2026 | $3.81 | $3.82 (0.26%) | $3.88 | $3.80 | 966.30 K | $353.73 M |
| 05/21/2026 | $3.73 | $3.85 (3.22%) | $3.90 | $3.68 | 1.01 M | $356.51 M |
| 05/20/2026 | $3.75 | $3.78 (0.8%) | $3.80 | $3.71 | 728.80 K | $350.03 M |
| 05/19/2026 | $3.80 | $3.76 (-1.05%) | $3.87 | $3.75 | 783.73 K | $348.18 M |
| 05/18/2026 | $3.78 | $3.82 (1.06%) | $3.86 | $3.77 | 783.40 K | $353.73 M |
| 05/15/2026 | $3.84 | $3.76 (-2.08%) | $3.88 | $3.74 | 1.08 M | $348.18 M |
| 05/14/2026 | $3.88 | $3.92 (1.03%) | $3.98 | $3.87 | 884.48 K | $362.99 M |
| 05/13/2026 | $3.90 | $3.87 (-0.77%) | $3.94 | $3.81 | 864.00 K | $358.36 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 | $306.51 M |
| 04/23/2026 | $3.30 | $3.25 (-1.52%) | $3.32 | $3.23 | 366.42 K | $300.95 M |
| 04/22/2026 | $3.30 | $3.32 (0.61%) | $3.33 | $3.28 | 500.61 K | $307.43 M |
| 04/21/2026 | $3.32 | $3.29 (-0.9%) | $3.39 | $3.27 | 728.91 K | $304.65 M |
| 04/20/2026 | $3.35 | $3.32 (-0.9%) | $3.39 | $3.31 | 600.65 K | $307.43 M |
| 04/17/2026 | $3.28 | $3.35 (2.13%) | $3.41 | $3.28 | 749.57 K | $310.21 M |
| 04/16/2026 | $3.18 | $3.24 (1.89%) | $3.27 | $3.18 | 894.40 K | $300.02 M |
| 04/15/2026 | $3.13 | $3.20 (2.24%) | $3.22 | $3.12 | 912.32 K | $296.32 M |
| 04/14/2026 | $2.98 | $3.14 (5.37%) | $3.17 | $2.97 | 1.65 M | $290.76 M |
| 04/13/2026 | $2.98 | $2.97 (-0.34%) | $3.01 | $2.93 | 1.08 M | $275.02 M |
| 04/10/2026 | $2.91 | $3.01 (3.44%) | $3.01 | $2.91 | 1.48 M | $278.73 M |
| 04/09/2026 | $2.88 | $2.90 (0.69%) | $2.91 | $2.84 | 1.29 M | $268.54 M |
| 04/08/2026 | $2.96 | $2.91 (-1.69%) | $2.97 | $2.88 | 1.60 M | $269.47 M |
| 04/07/2026 | $2.89 | $2.84 (-1.73%) | $2.91 | $2.81 | 1.12 M | $262.98 M |
| 04/06/2026 | $2.88 | $2.89 (0.35%) | $2.92 | $2.85 | 1.75 M | $267.61 M |
| 04/02/2026 | $2.90 | $2.88 (-0.69%) | $2.93 | $2.83 | 1.18 M | $266.69 M |
| 04/01/2026 | $3.01 | $2.93 (-2.66%) | $3.03 | $2.92 | 1.05 M | $271.32 M |
| 03/31/2026 | $2.96 | $3.00 (1.35%) | $3.01 | $2.89 | 1.74 M | $277.80 M |
| 03/30/2026 | $2.95 | $2.91 (-1.36%) | $2.95 | $2.88 | 1.20 M | $269.47 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.
