5 DAY PERFORMANCE
-4.51%
1 MONTH PERFORMANCE
+2.29%
3 MONTH PERFORMANCE
+21.08%
6 MONTH PERFORMANCE
+0.25%
YEAR-TO-DATE PERFORMANCE
+7.77%
1 YEAR PERFORMANCE
-11.84%
Acco Brands Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/23/2026 | $4.20 | $4.01 (-4.52%) | $4.21 | $4.01 | 579.58 K | |
| 02/20/2026 | $4.21 | $4.22 (0.24%) | $4.30 | $4.14 | 603.13 K | $386.97 M |
| 02/19/2026 | $4.18 | $4.14 (-0.96%) | $4.21 | $4.14 | 628.74 K | $379.64 M |
| 02/18/2026 | $4.13 | $4.21 (1.94%) | $4.24 | $4.12 | 629.45 K | $386.06 M |
| 02/17/2026 | $4.09 | $4.12 (0.73%) | $4.13 | $4.04 | 415.14 K | $377.80 M |
| 02/13/2026 | $4.07 | $4.11 (0.98%) | $4.17 | $4.04 | 351.84 K | $376.89 M |
| 02/12/2026 | $4.16 | $4.06 (-2.4%) | $4.20 | $4.01 | 467.10 K | $372.30 M |
| 02/11/2026 | $4.20 | $4.14 (-1.43%) | $4.27 | $4.14 | 480.77 K | $379.64 M |
| 02/10/2026 | $4.07 | $4.18 (2.7%) | $4.21 | $4.07 | 849.64 K | $383.31 M |
| 02/09/2026 | $4.07 | $4.05 (-0.49%) | $4.11 | $4.04 | 690.25 K | $371.39 M |
| 02/06/2026 | $4.02 | $4.06 (1%) | $4.09 | $4.02 | 1.03 M | $372.30 M |
| 02/05/2026 | $4.07 | $4.01 (-1.47%) | $4.08 | $3.96 | 788.04 K | $367.72 M |
| 02/04/2026 | $4.00 | $4.07 (1.75%) | $4.08 | $4.00 | 822.73 K | $373.22 M |
| 02/03/2026 | $3.98 | $3.98 (0%) | $4.08 | $3.95 | 578.14 K | $364.97 M |
| 02/02/2026 | $3.91 | $3.97 (1.53%) | $4.02 | $3.89 | 547.30 K | $364.05 M |
| 01/30/2026 | $3.87 | $3.91 (1.03%) | $3.95 | $3.86 | 499.82 K | $358.55 M |
| 01/29/2026 | $3.86 | $3.91 (1.3%) | $3.91 | $3.82 | 482.03 K | $358.55 M |
| 01/28/2026 | $3.92 | $3.86 (-1.53%) | $3.95 | $3.84 | 622.70 K | $353.96 M |
| 01/27/2026 | $3.96 | $3.92 (-1.01%) | $3.96 | $3.90 | 416.60 K | $359.46 M |
| 01/26/2026 | $3.95 | $3.96 (0.25%) | $3.98 | $3.91 | 445.50 K | $363.13 M |
| 01/23/2026 | $4.03 | $3.93 (-2.48%) | $4.05 | $3.93 | 435.73 K | $360.38 M |
| 01/22/2026 | $4.01 | $4.04 (0.75%) | $4.11 | $4.01 | 562.53 K | $370.47 M |
| 01/21/2026 | $3.95 | $4.03 (2.03%) | $4.04 | $3.95 | 554.10 K | $369.55 M |
| 01/20/2026 | $3.95 | $3.93 (-0.51%) | $3.99 | $3.93 | 499.63 K | $360.38 M |
| 01/16/2026 | $4.11 | $4.03 (-1.95%) | $4.15 | $4.01 | 656.30 K | $369.55 M |
| 01/15/2026 | $4.02 | $4.13 (2.74%) | $4.14 | $4.01 | 624.31 K | $378.72 M |
| 01/14/2026 | $4.01 | $4.00 (-0.25%) | $4.07 | $3.98 | 802.20 K | $366.80 M |
| 01/13/2026 | $3.95 | $4.01 (1.52%) | $4.04 | $3.93 | 744.72 K | $367.72 M |
| 01/12/2026 | $3.90 | $3.94 (1.03%) | $3.96 | $3.88 | 671.00 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 |
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.
