ACCO
ACCO Brands (ACCO)
NYSE
$4.33+$0.11 (+2.49%)
Price as of Aug 03, 2026 5:57 PM EDT
  • $390.3M
    Market Cap
  • 33.87%
    1-Year Change
  • Business Equipment & Supplies
    Industry
  • 1 Month
    +1.44%
    Low Price$3.83
    High Price$4.35
  • 3 Months
    +34.08%
    Low Price$3.69
    High Price$4.35
  • 1 Year
    +33.87%
    Low Price$2.78
    High Price$4.35
Date
Open
High
Low
Close
Change (%)
Volume
07/31/2026
4.23
4.37
4.17
4.22
-0.24%
710,558
07/30/2026
4.32
4.37
4.16
4.23
-2.31%
643,334
07/30/2026
$0.29 Earnings
07/29/2026
4.34
4.39
4.26
4.33
-0.46%
669,096
07/28/2026
4.20
4.36
4.20
4.35
+5.33%
853,316
07/27/2026
4.04
4.16
4.04
4.13
+3.25%
527,476
07/24/2026
3.97
4.06
3.91
4.00
+2.04%
586,513
07/23/2026
3.99
4.02
3.89
3.92
-3.69%
610,497
07/22/2026
4.02
4.09
4.02
4.07
+1.24%
525,917
07/21/2026
4.02
4.05
3.97
4.02
-0.25%
759,197
07/20/2026
4.08
4.10
4.01
4.03
-1.23%
619,321
07/17/2026
4.13
4.23
4.06
4.08
-2.39%
525,977
07/16/2026
3.99
4.19
3.99
4.18
+5.29%
682,735
07/15/2026
3.92
4.05
3.92
3.97
+1.79%
471,809
07/14/2026
3.97
4.00
3.89
3.90
-1.02%
785,729
07/13/2026
3.90
3.95
3.89
3.94
+1.55%
597,108
07/10/2026
3.86
3.99
3.84
3.88
+1.31%
926,149
07/09/2026
3.85
3.88
3.80
3.83
-0.26%
994,579
07/08/2026
4.04
4.04
3.83
3.84
-5.42%
592,850
07/07/2026
4.14
4.16
4.03
4.06
-0.98%
436,022
07/06/2026
4.20
4.23
4.06
4.10
-2.38%
914,491
07/02/2026
4.31
4.36
4.15
4.20
-3.45%
596,335
07/01/2026
4.20
4.36
4.18
4.35
+4.57%
1,028,211
06/30/2026
4.23
4.24
4.12
4.16
-2.58%
1,049,745
06/29/2026
4.18
4.29
4.13
4.27
+1.43%
979,413
06/26/2026
4.01
4.21
4.01
4.21
+5.25%
3,434,898
06/25/2026
3.97
4.05
3.97
4.00
+0.50%
599,631
06/24/2026
3.90
3.99
3.90
3.98
+2.31%
611,634
06/23/2026
3.84
3.90
3.82
3.89
+1.83%
642,116
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