2m 2m 2m 2m 2m 2m 2m
ACCO Brands (ACCO)
NYSE
$4.13-$0.11 (-2.50%)
Price as of Aug 21, 2026 7:45 PM EDT- $390.5MMarket Cap
- 15.22%1-Year Change
- Business Equipment & SuppliesIndustry
ACCO Brands (ACCO)
$4.13-$0.11 (-2.50%)
- 1 Month+7.38%Low Price$3.93High Price$4.33
- 3 Months+14.35%Low Price$3.75High Price$4.33
- 1 Year+15.22%Low Price$2.74High Price$4.33
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
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 |
06/26/2026 | 3.94 | 4.14 | 3.94 | 4.14 | +5.25% | 3,434,898 |
06/25/2026 | 3.90 | 3.98 | 3.90 | 3.93 | +0.50% | 599,631 |
06/24/2026 | 3.83 | 3.92 | 3.83 | 3.91 | +2.31% | 611,634 |
06/23/2026 | 3.77 | 3.83 | 3.75 | 3.82 | +1.83% | 642,116 |
06/22/2026 | 3.83 | 3.84 | 3.75 | 3.75 | -2.05% | 549,332 |
06/18/2026 | 3.80 | 3.87 | 3.74 | 3.83 | +1.30% | 1,988,200 |
06/17/2026 | 3.86 | 3.94 | 3.76 | 3.78 | -2.78% | 655,011 |
06/16/2026 | 3.88 | 3.92 | 3.83 | 3.89 | +0.76% | 1,272,885 |
06/15/2026 | 4.00 | 4.00 | 3.84 | 3.86 | -2.72% | 578,640 |
06/12/2026 | 3.93 | 4.02 | 3.93 | 3.97 | +2.02% | 982,190 |
06/11/2026 | 3.94 | 3.95 | 3.85 | 3.89 | -1.00% | 1,066,843 |
06/10/2026 | 3.92 | 3.99 | 3.91 | 3.93 | +0.50% | 941,707 |
06/09/2026 | 3.84 | 3.96 | 3.83 | 3.91 | +2.31% | 628,337 |
06/08/2026 | 3.81 | 3.87 | 3.80 | 3.82 | +1.83% | 674,568 |
06/05/2026 | 3.74 | 3.85 | 3.74 | 3.75 | -1.29% | 583,472 |
06/04/2026 | 3.81 | 3.85 | 3.79 | 3.80 | +0.78% | 579,881 |
06/03/2026 | 3.81 | 3.81 | 3.73 | 3.77 | -1.03% | 620,670 |
06/02/2026 | 3.84 | 3.88 | 3.79 | 3.81 | -0.77% | 560,963 |
06/01/2026 | 3.88 | 3.88 | 3.73 | 3.84 | -1.26% | 1,112,457 |
05/29/2026 | 3.92 | 3.97 | 3.88 | 3.89 | -2.22% | 861,497 |
05/28/2026 | 3.99 | 3.99 | 3.89 | 3.98 | -0.74% | 1,102,838 |
05/27/2026 | 3.93 | 4.08 | 3.93 | 4.01 | +2.51% | 1,048,195 |
05/26/2026 | 3.78 | 3.93 | 3.77 | 3.91 | +4.19% | 895,687 |
05/22/2026 | 3.74 | 3.81 | 3.73 | 3.75 | +1.19% | 966,263 |
05/22/2026 |
$0.08 Dividend | |||||
05/21/2026 | 3.59 | 3.76 | 3.54 | 3.71 | +1.85% | 1,013,526 |
05/20/2026 | 3.61 | 3.66 | 3.57 | 3.64 | +0.53% | 728,799 |
05/19/2026 | 3.66 | 3.72 | 3.61 | 3.62 | -1.57% | 783,726 |
05/18/2026 | 3.64 | 3.72 | 3.63 | 3.68 | +1.60% | 783,391 |
05/15/2026 | 3.70 | 3.74 | 3.60 | 3.62 | -4.08% | 1,078,579 |
05/14/2026 | 3.74 | 3.83 | 3.73 | 3.78 | +1.29% | 884,479 |
05/13/2026 | 3.76 | 3.79 | 3.66 | 3.73 | -1.28% | 863,988 |
05/12/2026 | 3.77 | 3.82 | 3.72 | 3.78 | 0.00% | 1,610,491 |
05/11/2026 | 3.87 | 3.88 | 3.77 | 3.78 | -2.97% | 1,215,647 |
05/08/2026 | 3.92 | 3.99 | 3.87 | 3.89 | -0.49% | 612,670 |
05/07/2026 | 3.88 | 4.01 | 3.86 | 3.91 | +0.74% | 745,837 |
05/06/2026 | 3.89 | 3.96 | 3.85 | 3.88 | +0.25% | 864,435 |
05/05/2026 | 3.85 | 3.95 | 3.73 | 3.87 | +0.50% | 1,254,526 |
05/04/2026 | 3.77 | 3.95 | 3.72 | 3.85 | +1.27% | 1,950,434 |
05/01/2026 | 3.32 | 3.81 | 3.32 | 3.80 | +23.05% | 3,395,187 |
04/30/2026 | 3.11 | 3.15 | 3.05 | 3.09 | -0.93% | 1,060,391 |
04/30/2026 |
$0.02 Earnings | |||||
04/29/2026 | 3.21 | 3.22 | 3.07 | 3.12 | -3.86% | 615,040 |
04/28/2026 | 3.17 | 3.25 | 3.15 | 3.25 | +2.74% | 503,498 |
04/27/2026 | 3.16 | 3.24 | 3.15 | 3.16 | -0.91% | 602,841 |
04/24/2026 | 3.12 | 3.19 | 3.11 | 3.19 | +1.85% | 460,508 |
04/23/2026 | 3.18 | 3.20 | 3.11 | 3.13 | -2.11% | 366,415 |
04/22/2026 | 3.18 | 3.21 | 3.16 | 3.20 | +0.91% | 500,607 |
04/21/2026 | 3.20 | 3.27 | 3.15 | 3.17 | -0.90% | 728,489 |
04/20/2026 | 3.23 | 3.27 | 3.19 | 3.20 | -0.90% | 600,647 |
04/17/2026 | 3.16 | 3.28 | 3.16 | 3.23 | +3.40% | 749,566 |
04/16/2026 | 3.06 | 3.14 | 3.06 | 3.12 | +1.25% | 894,358 |
04/15/2026 | 3.01 | 3.10 | 3.00 | 3.08 | +1.91% | 912,324 |
04/14/2026 | 2.87 | 3.05 | 2.86 | 3.02 | +5.72% | 1,649,286 |
04/13/2026 | 2.87 | 2.89 | 2.82 | 2.86 | -1.33% | 1,082,233 |
04/10/2026 | 2.80 | 2.90 | 2.80 | 2.90 | +3.79% | 1,482,492 |
04/09/2026 | 2.77 | 2.80 | 2.74 | 2.79 | -0.34% | 1,287,566 |
04/08/2026 | 2.85 | 2.86 | 2.77 | 2.80 | +2.46% | 1,602,806 |
04/07/2026 | 2.78 | 2.80 | 2.71 | 2.74 | -1.73% | 1,120,448 |