5 DAY PERFORMANCE
-2.04%
1 MONTH PERFORMANCE
+10.77%
3 MONTH PERFORMANCE
+10.20%
6 MONTH PERFORMANCE
+5.11%
YEAR-TO-DATE PERFORMANCE
+15.82%
1 YEAR PERFORMANCE
+10.49%
Acco Brands Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 07/08/2026 | $4.04 | $3.84 (-4.95%) | $4.04 | $3.83 | 592.85 K | $355.58 M |
| 07/07/2026 | $4.14 | $4.06 (-1.93%) | $4.16 | $4.03 | 436.02 K | $375.96 M |
| 07/06/2026 | $4.20 | $4.10 (-2.38%) | $4.23 | $4.06 | 914.50 K | $379.66 M |
| 07/02/2026 | $4.31 | $4.20 (-2.55%) | $4.36 | $4.14 | 596.34 K | $388.92 M |
| 07/01/2026 | $4.20 | $4.35 (3.57%) | $4.36 | $4.18 | 1.03 M | $402.81 M |
| 06/30/2026 | $4.23 | $4.16 (-1.65%) | $4.24 | $4.12 | 1.05 M | $385.22 M |
| 06/29/2026 | $4.18 | $4.27 (2.15%) | $4.29 | $4.13 | 979.41 K | $395.40 M |
| 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 |
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.
