Want to see ACCO full AI Analyst Report?
ACCO Brands (ACCO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 02, 2026 | 5.46 | 5.85 | 5.45 | 5.46 | 5.46 | -0.73% | 3,870,438 | 5.26 |
| Oct 30, 2026 | 4.97 | 5.50 | 4.97 | 5.50 | 5.50 | +26.15% | 5,455,055 | 8.24 |
| Oct 29, 2026 | 4.44 | 4.47 | 4.33 | 4.36 | 4.36 | -0.46% | 825,027 | 1.25 |
| Oct 28, 2026 | 4.48 | 4.50 | 4.35 | 4.38 | 4.38 | -2.23% | 703,903 | 1.06 |
| Oct 27, 2026 | 4.48 | 4.53 | 4.47 | 4.48 | 4.48 | +0.00% | 840,937 | 1.28 |
| Oct 26, 2026 | 4.58 | 4.59 | 4.45 | 4.48 | 4.48 | -1.97% | 1,077,070 | 1.65 |
| Oct 23, 2026 | 4.64 | 4.65 | 4.55 | 4.57 | 4.57 | -2.35% | 610,200 | 0.93 |
| Oct 22, 2026 | 4.55 | 4.74 | 4.54 | 4.68 | 4.68 | +3.31% | 843,837 | 1.30 |
| Oct 21, 2026 | 4.57 | 4.61 | 4.51 | 4.53 | 4.53 | -1.09% | 470,379 | 0.72 |
| Oct 20, 2026 | 4.49 | 4.64 | 4.48 | 4.58 | 4.58 | +1.33% | 653,916 | 1.00 |
| Oct 19, 2026 | 4.54 | 4.61 | 4.50 | 4.52 | 4.52 | +0.00% | 770,919 | 1.19 |
| Oct 16, 2026 | 4.58 | 4.65 | 4.48 | 4.52 | 4.52 | -1.31% | 705,391 | 1.09 |
| Oct 15, 2026 | 4.52 | 4.60 | 4.51 | 4.58 | 4.58 | +2.46% | 683,744 | 1.05 |
| Oct 14, 2026 | 4.51 | 4.53 | 4.45 | 4.47 | 4.47 | -2.19% | 619,355 | 0.96 |
| Oct 13, 2026 | 4.57 | 4.65 | 4.55 | 4.57 | 4.57 | +0.66% | 571,546 | 0.88 |
| Oct 12, 2026 | 4.51 | 4.56 | 4.46 | 4.54 | 4.54 | +1.11% | 802,953 | 1.25 |
| Oct 09, 2026 | 4.48 | 4.51 | 4.43 | 4.49 | 4.49 | +0.67% | 743,959 | 1.15 |
| Oct 08, 2026 | 4.40 | 4.48 | 4.36 | 4.46 | 4.46 | +0.90% | 830,211 | 1.30 |
| Oct 07, 2026 | 4.34 | 4.43 | 4.34 | 4.42 | 4.42 | +1.14% | 412,044 | 0.64 |
| Oct 06, 2026 | 4.36 | 4.44 | 4.36 | 4.37 | 4.37 | +0.69% | 416,550 | 0.63 |
| Oct 05, 2026 | 4.27 | 4.35 | 4.24 | 4.34 | 4.34 | +0.93% | 538,387 | 0.82 |
| Oct 02, 2026 | 4.31 | 4.36 | 4.30 | 4.30 | 4.30 | +1.42% | 385,316 | 0.58 |
| Oct 01, 2026 | 4.19 | 4.28 | 4.16 | 4.24 | 4.24 | +0.95% | 463,288 | 0.69 |
| Sep 30, 2026 | 4.23 | 4.29 | 4.20 | 4.20 | 4.20 | -0.71% | 381,379 | 0.58 |
| Sep 29, 2026 | 4.30 | 4.30 | 4.21 | 4.23 | 4.23 | -2.08% | 648,152 | 0.98 |
| Sep 28, 2026 | 4.32 | 4.33 | 4.23 | 4.32 | 4.32 | +0.23% | 540,240 | 0.81 |
| Sep 25, 2026 | 4.30 | 4.36 | 4.30 | 4.31 | 4.31 | +0.23% | 737,235 | 1.10 |
| Sep 24, 2026 | 4.28 | 4.31 | 4.21 | 4.30 | 4.30 | +1.18% | 485,100 | 0.71 |
| Sep 23, 2026 | 4.33 | 4.38 | 4.25 | 4.25 | 4.25 | -1.85% | 460,416 | 0.63 |
| Sep 22, 2026 | 4.22 | 4.39 | 4.18 | 4.33 | 4.33 | +3.84% | 753,837 | 1.04 |
| Sep 21, 2026 | 4.20 | 4.28 | 4.13 | 4.17 | 4.17 | +0.00% | 451,099 | 0.62 |
| Sep 18, 2026 | 4.30 | 4.32 | 4.16 | 4.17 | 4.17 | -4.14% | 1,862,059 | 2.63 |
| Sep 17, 2026 | 4.30 | 4.39 | 4.28 | 4.35 | 4.35 | +2.35% | 788,954 | 1.12 |
| Sep 16, 2026 | 4.25 | 4.32 | 4.19 | 4.25 | 4.25 | +0.00% | 671,758 | 0.97 |
| Sep 15, 2026 | 4.22 | 4.27 | 4.19 | 4.25 | 4.25 | +0.24% | 686,380 | 0.96 |
| Sep 14, 2026 | 4.24 | 4.29 | 4.19 | 4.24 | 4.24 | +0.00% | 505,739 | 0.71 |
| Sep 11, 2026 | 4.23 | 4.25 | 4.19 | 4.24 | 4.24 | +0.95% | 446,143 | 0.61 |
| Sep 10, 2026 | 4.29 | 4.29 | 4.15 | 4.20 | 4.20 | -1.41% | 654,245 | 0.90 |
| Sep 09, 2026 | 4.34 | 4.37 | 4.26 | 4.26 | 4.26 | -1.84% | 890,863 | 1.22 |
| Sep 08, 2026 | 4.40 | 4.42 | 4.30 | 4.34 | 4.34 | -1.81% | 868,417 | 1.18 |
| Sep 07, 2026 | 4.30 | 4.44 | 4.29 | 4.42 | 4.42 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 4.30 | 4.44 | 4.29 | 4.42 | 4.42 | +1.84% | 720,004 | 0.96 |
| Sep 03, 2026 | 4.40 | 4.40 | 4.30 | 4.34 | 4.34 | +0.23% | 504,456 | 0.67 |
| Sep 02, 2026 | 4.28 | 4.44 | 4.27 | 4.33 | 4.33 | +1.88% | 676,053 | 0.90 |
| Sep 01, 2026 | 4.28 | 4.33 | 4.23 | 4.25 | 4.25 | -0.70% | 431,786 | 0.58 |
| Aug 31, 2026 | 4.30 | 4.31 | 4.23 | 4.28 | 4.28 | -0.23% | 552,239 | 0.73 |
| Aug 28, 2026 | 4.29 | 4.41 | 4.27 | 4.29 | 4.29 | +0.00% | 860,284 | 1.15 |
| Aug 27, 2026 | 4.15 | 4.29 | 4.15 | 4.29 | 4.29 | +2.39% | 691,832 | 0.92 |
| Aug 26, 2026 | 4.21 | 4.21 | 4.14 | 4.19 | 4.19 | -0.48% | 480,506 | 0.63 |
| Aug 25, 2026 | 4.18 | 4.22 | 4.09 | 4.21 | 4.21 | +0.48% | 799,930 | 1.05 |
