2m 2m 2m 2m 2m 2m 2m
ACCO Brands (ACCO)
NYSE
$5.32-$0.03 (-0.65%)
Price as of Nov 13, 2026 12:54 PM EST- $494.0MMarket Cap
- 67.53%1-Year Change
- Business Equipment & SuppliesIndustry
ACCO Brands (ACCO)
$5.32-$0.03 (-0.65%)
- 1 Month+17.84%Low Price$4.36High Price$5.51
- 3 Months+26.08%Low Price$4.17High Price$5.51
- 1 Year+67.53%Low Price$2.74High Price$5.51
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/12/2026 | 5.40 | 5.44 | 5.29 | 5.35 | +0.38% | 1,027,548 |
11/11/2026 | 5.31 | 5.40 | 5.31 | 5.33 | -0.37% | 1,760,565 |
11/10/2026 | 5.23 | 5.36 | 5.13 | 5.35 | +1.52% | 1,034,405 |
11/09/2026 | 5.15 | 5.29 | 5.09 | 5.27 | +4.15% | 1,426,992 |
11/06/2026 | 5.18 | 5.19 | 5.05 | 5.06 | -3.80% | 1,215,139 |
11/05/2026 | 5.54 | 5.59 | 5.20 | 5.26 | -4.54% | 1,366,206 |
11/04/2026 | 5.33 | 5.64 | 5.33 | 5.51 | +6.17% | 1,862,449 |
11/03/2026 | 5.46 | 5.47 | 5.18 | 5.19 | -4.95% | 1,968,140 |
11/02/2026 | 5.46 | 5.85 | 5.45 | 5.46 | -0.73% | 3,870,287 |
10/30/2026 | 4.97 | 5.50 | 4.97 | 5.50 | +26.15% | 5,457,768 |
10/29/2026 | 4.44 | 4.47 | 4.33 | 4.36 | -0.46% | 850,612 |
10/29/2026 |
$0.28 Earnings | |||||
10/28/2026 | 4.48 | 4.50 | 4.35 | 4.38 | -2.23% | 703,906 |
10/27/2026 | 4.48 | 4.53 | 4.47 | 4.48 | 0.00% | 842,441 |
10/26/2026 | 4.58 | 4.59 | 4.45 | 4.48 | -1.97% | 1,077,073 |
10/23/2026 | 4.64 | 4.65 | 4.55 | 4.57 | -2.35% | 610,210 |
10/22/2026 | 4.55 | 4.74 | 4.54 | 4.68 | +3.31% | 843,841 |
10/21/2026 | 4.57 | 4.61 | 4.51 | 4.53 | -1.09% | 470,379 |
10/20/2026 | 4.49 | 4.64 | 4.48 | 4.58 | +1.33% | 653,916 |
10/19/2026 | 4.54 | 4.61 | 4.50 | 4.52 | 0.00% | 770,926 |
10/16/2026 | 4.58 | 4.65 | 4.48 | 4.52 | -1.31% | 705,392 |
10/15/2026 | 4.52 | 4.60 | 4.51 | 4.58 | +2.46% | 683,744 |
10/14/2026 | 4.51 | 4.53 | 4.45 | 4.47 | -2.19% | 619,355 |
10/13/2026 | 4.57 | 4.65 | 4.55 | 4.57 | +0.66% | 571,546 |
10/12/2026 | 4.51 | 4.56 | 4.46 | 4.54 | +1.11% | 802,953 |
10/09/2026 | 4.48 | 4.51 | 4.43 | 4.49 | +0.67% | 743,959 |
10/08/2026 | 4.40 | 4.48 | 4.36 | 4.46 | +0.90% | 830,211 |
10/07/2026 | 4.34 | 4.43 | 4.34 | 4.42 | +1.14% | 412,044 |
10/06/2026 | 4.36 | 4.44 | 4.36 | 4.37 | +0.69% | 416,550 |
10/05/2026 | 4.27 | 4.35 | 4.24 | 4.34 | +0.93% | 538,400 |
10/02/2026 | 4.31 | 4.36 | 4.30 | 4.30 | +1.42% | 385,316 |
10/01/2026 | 4.19 | 4.28 | 4.16 | 4.24 | +0.95% | 468,825 |
09/30/2026 | 4.23 | 4.29 | 4.20 | 4.20 | -0.71% | 381,379 |
09/29/2026 | 4.30 | 4.30 | 4.21 | 4.23 | -2.08% | 648,152 |
09/28/2026 | 4.32 | 4.33 | 4.23 | 4.32 | +0.23% | 540,240 |
09/25/2026 | 4.30 | 4.36 | 4.30 | 4.31 | +0.23% | 737,235 |
09/24/2026 | 4.28 | 4.31 | 4.21 | 4.30 | +1.18% | 485,100 |
09/23/2026 | 4.33 | 4.38 | 4.25 | 4.25 | -1.85% | 460,515 |
09/22/2026 | 4.22 | 4.39 | 4.18 | 4.33 | +3.84% | 753,837 |
09/21/2026 | 4.20 | 4.28 | 4.13 | 4.17 | 0.00% | 451,099 |
09/18/2026 | 4.30 | 4.32 | 4.16 | 4.17 | -4.14% | 1,862,059 |
09/17/2026 | 4.30 | 4.39 | 4.28 | 4.35 | +2.35% | 788,957 |
09/16/2026 | 4.25 | 4.32 | 4.19 | 4.25 | 0.00% | 671,758 |
09/15/2026 | 4.22 | 4.27 | 4.19 | 4.25 | +0.24% | 686,380 |
09/14/2026 | 4.24 | 4.29 | 4.19 | 4.24 | 0.00% | 558,679 |
09/11/2026 | 4.23 | 4.25 | 4.19 | 4.24 | +0.95% | 470,843 |
09/10/2026 | 4.29 | 4.29 | 4.15 | 4.20 | -1.41% | 654,245 |
09/09/2026 | 4.34 | 4.37 | 4.26 | 4.26 | -1.84% | 890,863 |
09/08/2026 | 4.40 | 4.42 | 4.30 | 4.34 | -1.81% | 868,340 |
09/04/2026 | 4.30 | 4.44 | 4.29 | 4.42 | +1.84% | 720,004 |
09/03/2026 | 4.40 | 4.40 | 4.30 | 4.34 | +0.23% | 534,076 |
09/02/2026 | 4.28 | 4.44 | 4.27 | 4.33 | +1.88% | 676,053 |
09/01/2026 | 4.28 | 4.33 | 4.23 | 4.25 | -0.70% | 746,299 |
08/31/2026 | 4.30 | 4.31 | 4.23 | 4.28 | -0.23% | 552,234 |
08/28/2026 | 4.29 | 4.41 | 4.27 | 4.29 | 0.00% | 860,284 |
08/27/2026 | 4.15 | 4.29 | 4.15 | 4.29 | +2.39% | 691,832 |
08/26/2026 | 4.21 | 4.21 | 4.14 | 4.19 | -0.48% | 480,506 |
08/25/2026 | 4.18 | 4.22 | 4.09 | 4.21 | +0.48% | 799,962 |
08/24/2026 | 4.24 | 4.26 | 4.19 | 4.19 | -1.18% | 511,295 |
08/21/2026 | 4.22 | 4.26 | 4.18 | 4.24 | +2.05% | 598,741 |
08/21/2026 |
$0.08 Dividend | |||||
08/20/2026 | 4.19 | 4.23 | 4.13 | 4.16 | -1.63% | 1,036,347 |
08/19/2026 | 4.22 | 4.31 | 4.22 | 4.22 | +0.47% | 789,735 |
08/18/2026 | 4.20 | 4.29 | 4.16 | 4.20 | +1.18% | 664,239 |
08/17/2026 | 4.20 | 4.21 | 4.16 | 4.16 | -2.53% | 658,941 |
08/14/2026 | 4.30 | 4.31 | 4.20 | 4.26 | +0.46% | 539,956 |
08/13/2026 | 4.26 | 4.33 | 4.23 | 4.24 | 0.00% | 769,599 |
08/12/2026 | 4.22 | 4.26 | 4.15 | 4.24 | +0.70% | 394,480 |
08/11/2026 | 4.31 | 4.32 | 4.20 | 4.21 | -1.38% | 912,595 |
08/10/2026 | 4.28 | 4.30 | 4.24 | 4.27 | -1.36% | 394,808 |
08/07/2026 | 4.30 | 4.35 | 4.29 | 4.33 | 0.00% | 442,070 |
08/06/2026 | 4.27 | 4.36 | 4.25 | 4.33 | +1.15% | 821,757 |
08/05/2026 | 4.34 | 4.40 | 4.18 | 4.28 | -0.23% | 824,331 |
08/04/2026 | 4.19 | 4.36 | 4.17 | 4.29 | +1.16% | 810,031 |
08/03/2026 | 4.18 | 4.48 | 4.18 | 4.24 | +2.37% | 854,952 |
07/31/2026 | 4.16 | 4.29 | 4.09 | 4.15 | -0.24% | 710,558 |
07/30/2026 | 4.24 | 4.29 | 4.09 | 4.16 | -2.31% | 643,334 |
07/30/2026 |
$0.29 Earnings | |||||
07/29/2026 | 4.26 | 4.31 | 4.18 | 4.25 | -0.46% | 669,096 |
07/28/2026 | 4.13 | 4.28 | 4.12 | 4.27 | +5.33% | 853,316 |
07/27/2026 | 3.97 | 4.08 | 3.97 | 4.06 | +3.25% | 527,476 |
07/24/2026 | 3.90 | 3.99 | 3.84 | 3.93 | +2.04% | 586,513 |
07/23/2026 | 3.92 | 3.95 | 3.82 | 3.85 | -3.69% | 610,497 |
07/22/2026 | 3.95 | 4.02 | 3.95 | 4.00 | +1.24% | 525,917 |
07/21/2026 | 3.95 | 3.98 | 3.90 | 3.95 | -0.25% | 759,197 |
07/20/2026 | 4.01 | 4.03 | 3.94 | 3.96 | -1.23% | 619,321 |
07/17/2026 | 4.06 | 4.16 | 3.99 | 4.01 | -2.39% | 525,977 |
07/16/2026 | 3.92 | 4.12 | 3.92 | 4.11 | +5.29% | 682,735 |
07/15/2026 | 3.85 | 3.98 | 3.85 | 3.90 | +1.79% | 471,809 |
07/14/2026 | 3.90 | 3.92 | 3.82 | 3.83 | -1.02% | 785,729 |
07/13/2026 | 3.83 | 3.88 | 3.82 | 3.87 | +1.55% | 597,108 |
07/10/2026 | 3.79 | 3.92 | 3.77 | 3.81 | +1.31% | 926,149 |
07/09/2026 | 3.78 | 3.81 | 3.73 | 3.76 | -0.26% | 994,579 |
07/08/2026 | 3.97 | 3.97 | 3.76 | 3.77 | -5.42% | 592,850 |
07/07/2026 | 4.07 | 4.09 | 3.95 | 3.99 | -0.98% | 436,022 |
07/06/2026 | 4.13 | 4.15 | 3.98 | 4.03 | -2.38% | 914,491 |
07/02/2026 | 4.23 | 4.28 | 4.07 | 4.13 | -3.45% | 596,335 |
07/01/2026 | 4.13 | 4.28 | 4.10 | 4.27 | +4.57% | 1,028,211 |
06/30/2026 | 4.16 | 4.16 | 4.05 | 4.09 | -2.58% | 1,049,745 |
06/29/2026 | 4.11 | 4.21 | 4.06 | 4.19 | +1.43% | 979,413 |