ACCO
ACCO Brands (ACCO)
NYSE
$3.91+$0.09 (+2.33%)
Price as of Jun 23, 2026 4:30 PM EDT
  • $352.4M
    Market Cap
  • 20.48%
    1-Year Change
  • Business Equipment & Supplies
    Industry
  • 1 Month
    0.00%
    Low Price$3.82
    High Price$4.08
  • 3 Months
    +35.75%
    Low Price$2.84
    High Price$4.08
  • 1 Year
    +20.48%
    Low Price$2.84
    High Price$4.22
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
3.90
3.91
3.82
3.82
-2.05%
549,332
06/18/2026
3.87
3.94
3.81
3.90
+1.30%
1,988,200
06/17/2026
3.93
4.01
3.83
3.85
-2.78%
655,011
06/16/2026
3.95
4.00
3.90
3.96
+0.76%
1,272,885
06/15/2026
4.07
4.08
3.91
3.93
-2.72%
578,640
06/12/2026
4.00
4.09
4.00
4.04
+2.02%
982,190
06/11/2026
4.01
4.02
3.92
3.96
-1.00%
1,066,843
06/10/2026
3.99
4.06
3.98
4.00
+0.50%
941,707
06/09/2026
3.91
4.03
3.90
3.98
+2.31%
628,337
06/08/2026
3.88
3.94
3.87
3.89
+1.83%
674,568
06/05/2026
3.81
3.92
3.80
3.82
-1.29%
583,472
06/04/2026
3.88
3.92
3.86
3.87
+0.78%
579,881
06/03/2026
3.88
3.88
3.80
3.84
-1.03%
620,670
06/02/2026
3.91
3.95
3.86
3.88
-0.77%
560,963
06/01/2026
3.95
3.95
3.80
3.91
-1.26%
1,112,457
05/29/2026
3.99
4.05
3.95
3.96
-2.22%
861,497
05/28/2026
4.06
4.06
3.97
4.05
-0.74%
1,102,838
05/27/2026
4.00
4.15
4.00
4.08
+2.51%
1,048,195
05/26/2026
3.85
4.00
3.84
3.98
+4.19%
895,687
05/22/2026
3.81
3.88
3.80
3.82
+1.19%
966,263
05/22/2026
$0.08 Dividend
05/21/2026
3.66
3.82
3.61
3.78
+1.85%
1,013,526
05/20/2026
3.68
3.72
3.64
3.71
+0.53%
728,799
05/19/2026
3.73
3.79
3.68
3.69
-1.57%
783,726
05/18/2026
3.71
3.78
3.70
3.75
+1.60%
783,391
05/15/2026
3.77
3.80
3.66
3.69
-4.08%
1,078,579
05/14/2026
3.80
3.90
3.79
3.84
+1.29%
884,479
05/13/2026
3.82
3.86
3.73
3.79
-1.28%
863,988
05/12/2026
3.83
3.89
3.78
3.84
0.00%
1,610,491
05/11/2026
3.94
3.95
3.83
3.84
-2.97%
1,215,647
05/08/2026
3.99
4.06
3.94
3.96
-0.49%
612,670
05/07/2026
3.95
4.08
3.93
3.98
+0.74%
745,837
05/06/2026
3.96
4.03
3.92
3.95
+0.25%
864,435
05/05/2026
3.92
4.02
3.79
3.94
+0.50%
1,254,526
05/04/2026
3.83
4.02
3.78
3.92
+1.27%
1,950,434
05/01/2026
3.38
3.88
3.38
3.87
+23.05%
3,395,187
04/30/2026
3.17
3.21
3.11
3.15
-0.93%
1,060,391
04/30/2026
$0.02 Earnings
04/29/2026
3.27
3.27
3.13
3.18
-3.86%
615,040
04/28/2026
3.23
3.31
3.21
3.30
+2.74%
503,498
04/27/2026
3.22
3.29
3.21
3.22
-0.91%
602,841
04/24/2026
3.18
3.25
3.17
3.25
+1.85%
460,508
04/23/2026
3.24
3.26
3.16
3.19
-2.11%
366,415
04/22/2026
3.24
3.26
3.22
3.26
+0.91%
500,607
04/21/2026
3.26
3.32
3.21
3.23
-0.90%
728,489
04/20/2026
3.28
3.32
3.25
3.26
-0.90%
600,647
04/17/2026
3.22
3.34
3.22
3.28
+3.40%
749,566
04/16/2026
3.12
3.20
3.12
3.18
+1.25%
894,358
04/15/2026
3.07
3.16
3.06
3.14
+1.91%
912,324
04/14/2026
2.92
3.11
2.91
3.08
+5.72%
1,649,286
04/13/2026
2.92
2.95
2.87
2.91
-1.33%
1,082,233
04/10/2026
2.85
2.95
2.85
2.95
+3.79%
1,482,492
04/09/2026
2.82
2.85
2.78
2.84
-0.34%
1,287,566
04/08/2026
2.90
2.91
2.82
2.85
+2.46%
1,602,806
04/07/2026
2.83
2.85
2.76
2.78
-1.73%
1,120,448
04/06/2026
2.82
2.86
2.79
2.83
+0.35%
1,753,475
04/02/2026
2.84
2.87
2.77
2.82
-1.71%
1,181,817
04/01/2026
2.95
2.97
2.86
2.87
-2.33%
1,045,518
03/31/2026
2.90
2.95
2.83
2.94
+3.09%
1,742,550
03/30/2026
2.89
2.89
2.82
2.85
-1.02%
1,201,464
03/27/2026
2.84
2.89
2.80
2.88
+1.03%
1,374,131
03/26/2026
2.90
2.96
2.83
2.85
-3.00%
1,450,026
03/25/2026
2.94
2.96
2.86
2.94
+1.69%
1,094,725
03/24/2026
2.81
2.93
2.81
2.89
+1.37%
1,108,098
03/23/2026
2.91
2.94
2.82
2.85
+1.39%
1,919,586
03/20/2026
2.89
2.92
2.78
2.81
-2.55%
2,821,226
03/20/2026
$0.08 Dividend
03/19/2026
2.91
2.93
2.86
2.89
-1.31%
1,604,696
03/18/2026
3.06
3.07
2.92
2.93
-4.67%
2,468,232
03/17/2026
3.14
3.19
3.05
3.07
-0.93%
2,644,869
03/16/2026
3.26
3.26
3.09
3.10
-4.14%
2,045,728
03/13/2026
3.29
3.30
3.20
3.23
-0.59%
981,650
03/12/2026
3.36
3.36
3.25
3.25
-3.13%
1,406,845
03/11/2026
3.45
3.50
3.33
3.36
-3.31%
1,137,926
03/10/2026
3.54
3.54
3.40
3.47
-1.09%
1,715,460
03/09/2026
3.41
3.55
3.26
3.51
-6.14%
1,665,128
03/09/2026
$0.38 Earnings
03/06/2026
3.78
3.82
3.73
3.74
-2.74%
876,336
03/05/2026
3.83
3.90
3.80
3.84
-0.50%
792,156
03/04/2026
3.88
3.92
3.82
3.86
+1.00%
576,952
03/03/2026
3.81
3.85
3.76
3.82
-1.48%
575,610
03/02/2026
3.85
3.90
3.81
3.88
-0.25%
765,601
02/27/2026
3.91
3.94
3.86
3.89
-1.21%
690,747
02/26/2026
3.93
3.99
3.92
3.94
-0.48%
916,329
02/25/2026
3.96
3.99
3.86
3.96
+0.98%
448,992
02/24/2026
3.84
3.97
3.84
3.92
+2.24%
619,228
02/23/2026
4.03
4.03
3.83
3.83
-4.98%
656,086
02/20/2026
4.03
4.11
3.96
4.04
+1.93%
603,130
02/19/2026
4.00
4.03
3.96
3.96
-1.66%
628,737
02/18/2026
3.95
4.05
3.94
4.03
+2.18%
629,448
02/17/2026
3.91
3.95
3.86
3.94
+0.24%
415,135
02/13/2026
3.89
3.98
3.86
3.93
+1.23%
351,838
02/12/2026
3.98
4.02
3.84
3.88
-1.93%
467,070
02/11/2026
4.02
4.08
3.96
3.96
-0.96%
480,766
02/10/2026
3.89
4.03
3.89
4.00
+3.21%
849,640
02/09/2026
3.89
3.93
3.86
3.87
-0.25%
690,251
02/06/2026
3.84
3.91
3.84
3.88
+1.25%
1,031,579
02/05/2026
3.89
3.90
3.78
3.83
-1.47%
788,044
02/04/2026
3.82
3.90
3.82
3.89
+2.26%
822,729
02/03/2026
3.81
3.90
3.78
3.81
+0.25%
578,143