5 DAY PERFORMANCE
+2.07%
1 MONTH PERFORMANCE
+4.22%
3 MONTH PERFORMANCE
+3.13%
6 MONTH PERFORMANCE
+3.40%
YEAR-TO-DATE PERFORMANCE
+5.90%
1 YEAR PERFORMANCE
-20.84%
ACCO Brands Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/12/2026 | $3.92 | $3.94 (0.64%) | $3.96 | $3.88 | 394.18 K | $361.30 M |
| 01/09/2026 | $3.88 | $3.93 (1.29%) | $3.96 | $3.79 | 603.75 K | $360.38 M |
| 01/08/2026 | $3.77 | $3.87 (2.65%) | $3.89 | $3.77 | 551.12 K | $354.88 M |
| 01/07/2026 | $3.79 | $3.79 (0%) | $3.82 | $3.74 | 521.20 K | $347.54 M |
| 01/06/2026 | $3.67 | $3.76 (2.45%) | $3.77 | $3.63 | 972.31 K | $344.79 M |
| 01/05/2026 | $3.69 | $3.69 (0%) | $3.76 | $3.68 | 555.60 K | $338.37 M |
| 01/02/2026 | $3.77 | $3.69 (-2.12%) | $3.78 | $3.68 | 757.81 K | $338.37 M |
| 12/31/2025 | $3.75 | $3.73 (-0.53%) | $3.77 | $3.72 | 313.84 K | $342.04 M |
| 12/30/2025 | $3.74 | $3.75 (0.27%) | $3.78 | $3.73 | 445.03 K | $343.88 M |
| 12/29/2025 | $3.72 | $3.75 (0.81%) | $3.75 | $3.70 | 648.10 K | $343.88 M |
| 12/26/2025 | $3.68 | $3.73 (1.36%) | $3.75 | $3.68 | 457.11 K | $342.04 M |
| 12/24/2025 | $3.68 | $3.69 (0.27%) | $3.70 | $3.66 | 331.20 K | $338.37 M |
| 12/23/2025 | $3.66 | $3.67 (0.27%) | $3.69 | $3.62 | 861.41 K | $336.54 M |
| 12/22/2025 | $3.79 | $3.67 (-3.17%) | $3.86 | $3.66 | 997.11 K | $336.54 M |
| 12/19/2025 | $3.82 | $3.79 (-0.79%) | $3.85 | $3.77 | 2.12 M | $347.54 M |
| 12/18/2025 | $3.83 | $3.84 (0.26%) | $3.89 | $3.80 | 716.47 K | $352.13 M |
| 12/17/2025 | $3.78 | $3.78 (0%) | $3.83 | $3.77 | 737.60 K | $346.63 M |
| 12/16/2025 | $3.79 | $3.77 (-0.53%) | $3.82 | $3.75 | 797.89 K | $345.71 M |
| 12/15/2025 | $3.81 | $3.79 (-0.52%) | $3.82 | $3.74 | 1.07 M | $347.54 M |
| 12/12/2025 | $3.83 | $3.79 (-1.04%) | $3.86 | $3.77 | 590.32 K | $347.54 M |
| 12/11/2025 | $3.77 | $3.82 (1.33%) | $3.86 | $3.77 | 674.01 K | $350.29 M |
| 12/10/2025 | $3.59 | $3.75 (4.46%) | $3.82 | $3.59 | 1.57 M | $343.88 M |
| 12/09/2025 | $3.55 | $3.61 (1.69%) | $3.64 | $3.54 | 750.14 K | $331.04 M |
| 12/08/2025 | $3.59 | $3.53 (-1.67%) | $3.60 | $3.52 | 566.45 K | $323.70 M |
| 12/05/2025 | $3.54 | $3.59 (1.41%) | $3.60 | $3.54 | 384.70 K | $329.20 M |
| 12/04/2025 | $3.62 | $3.56 (-1.66%) | $3.65 | $3.55 | 650.46 K | $326.45 M |
| 12/03/2025 | $3.50 | $3.63 (3.71%) | $3.64 | $3.50 | 558.12 K | $332.87 M |
| 12/02/2025 | $3.48 | $3.49 (0.29%) | $3.52 | $3.45 | 637.50 K | $320.03 M |
| 12/01/2025 | $3.42 | $3.48 (1.75%) | $3.49 | $3.42 | 891.01 K | $319.12 M |
| 11/28/2025 | $3.42 | $3.44 (0.58%) | $3.45 | $3.39 | 359.50 K | $315.45 M |
| 11/26/2025 | $3.43 | $3.43 (0%) | $3.46 | $3.41 | 369.85 K | $314.53 M |
| 11/25/2025 | $3.35 | $3.45 (2.99%) | $3.46 | $3.35 | 895.83 K | $316.37 M |
| 11/24/2025 | $3.29 | $3.35 (1.82%) | $3.41 | $3.26 | 1.30 M | $307.20 M |
| 11/21/2025 | $3.20 | $3.32 (3.75%) | $3.37 | $3.20 | 1.60 M | $304.44 M |
| 11/20/2025 | $3.35 | $3.27 (-2.39%) | $3.40 | $3.27 | 1.09 M | $299.86 M |
| 11/19/2025 | $3.41 | $3.31 (-2.93%) | $3.41 | $3.29 | 1.29 M | $303.53 M |
| 11/18/2025 | $3.32 | $3.34 (0.6%) | $3.35 | $3.30 | 1.18 M | $306.28 M |
| 11/17/2025 | $3.42 | $3.32 (-2.92%) | $3.43 | $3.32 | 994.22 K | $304.44 M |
| 11/14/2025 | $3.47 | $3.42 (-1.44%) | $3.52 | $3.41 | 869.90 K | $313.61 M |
| 11/13/2025 | $3.45 | $3.48 (0.87%) | $3.56 | $3.44 | 806.00 K | $319.12 M |
| 11/12/2025 | $3.45 | $3.46 (0.29%) | $3.54 | $3.45 | 710.30 K | $317.28 M |
| 11/11/2025 | $3.45 | $3.43 (-0.58%) | $3.50 | $3.43 | 590.80 K | $314.53 M |
| 11/10/2025 | $3.46 | $3.44 (-0.58%) | $3.50 | $3.41 | 821.43 K | $315.45 M |
| 11/07/2025 | $3.48 | $3.44 (-1.15%) | $3.49 | $3.42 | 923.10 K | $315.45 M |
| 11/06/2025 | $3.70 | $3.48 (-5.95%) | $3.73 | $3.46 | 825.81 K | $319.12 M |
| 11/05/2025 | $3.64 | $3.73 (2.47%) | $3.73 | $3.58 | 724.11 K | $342.04 M |
| 11/04/2025 | $3.64 | $3.61 (-0.82%) | $3.68 | $3.58 | 829.50 K | $331.04 M |
| 11/03/2025 | $3.76 | $3.65 (-2.93%) | $3.80 | $3.64 | 678.00 K | $334.71 M |
| 10/31/2025 | $3.80 | $3.76 (-1.05%) | $3.90 | $3.45 | 1.48 M | $344.79 M |
| 10/30/2025 | $3.87 | $3.91 (1.03%) | $3.95 | $3.87 | 360.50 K | $358.55 M |
| 10/29/2025 | $4.04 | $3.91 (-3.22%) | $4.07 | $3.88 | 597.30 K | $358.55 M |
| 10/28/2025 | $4.02 | $4.07 (1.24%) | $4.09 | $4.00 | 427.46 K | $373.22 M |
| 10/27/2025 | $4.18 | $4.07 (-2.63%) | $4.18 | $4.05 | 418.90 K | $373.22 M |
| 10/24/2025 | $4.14 | $4.14 (0%) | $4.18 | $4.11 | 338.10 K | $382.95 M |
| 10/23/2025 | $4.04 | $4.08 (0.99%) | $4.13 | $4.03 | 450.53 K | $377.40 M |
| 10/22/2025 | $3.98 | $4.02 (1.01%) | $4.04 | $3.97 | 388.40 K | $371.85 M |
| 10/21/2025 | $3.93 | $3.99 (1.53%) | $4.00 | $3.91 | 459.00 K | $369.08 M |
| 10/20/2025 | $3.85 | $3.92 (1.82%) | $3.92 | $3.85 | 445.91 K | $362.60 M |
| 10/17/2025 | $3.79 | $3.81 (0.53%) | $3.87 | $3.79 | 380.25 K | $352.43 M |
| 10/16/2025 | $3.80 | $3.81 (0.26%) | $3.83 | $3.77 | 562.60 K | $352.43 M |
| 10/15/2025 | $3.81 | $3.81 (0%) | $3.83 | $3.74 | 636.20 K | $352.43 M |
| 10/14/2025 | $3.78 | $3.78 (0%) | $3.85 | $3.74 | 516.00 K | $349.65 M |
| 10/13/2025 | $3.80 | $3.83 (0.79%) | $3.86 | $3.79 | 422.64 K | $354.28 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.
