Acco Group Stock Price History
NASDAQ: ACCLConsumer DiscretionaryProfessional ServicesUSD
2.68+0.18 (+7.20%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACCL price history at a glance
The price history for Acco Group (ACCL) on this page begins on October 13, 2025, when the stock closed at $4.05; it most recently closed at $2.68 on October 5, 2026. The highest price in this record is $5.00, reached on November 3, 2025; the latest close is 46.4% below that peak. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $5.00
- Date of high
- Nov 3, 2025
- Low since 2025
- $1.23
- Date of low
- Feb 2, 2026
- 52-week high
- $5.00
- 52-week low
- $1.23
- IPO year
- 2025
- Last close
- $2.68
ACCL returns
1 week
+3.08%
1 month
-13.55%
3 months
+48.89%
6 months
+94.20%
Year to date
-1.11%
ACCL price return, excluding dividends.
ACCL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.68 | -2.90% |
| 2025* | 2.76 | -31.85% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ACCL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.50 | 2.70 | 2.50 | 2.68 | +7.20% | |
| 2.55 | 2.79 | 2.11 | 2.50 | -3.47% | |
| 2.34 | 2.59 | 2.34 | 2.59 | +0.39% | |
| 2.52 | 2.58 | 2.52 | 2.58 | 0.00% | |
| 2.60 | 2.60 | 2.53 | 2.58 | -0.77% | |
| 2.54 | 2.68 | 2.50 | 2.60 | +0.39% | |
| 2.63 | 2.63 | 2.50 | 2.59 | -0.38% | |
| 2.55 | 2.64 | 2.55 | 2.60 | -5.11% | |
| 2.74 | 2.74 | 2.57 | 2.74 | -0.36% | |
| 2.62 | 2.79 | 2.45 | 2.75 | +10.00% | |
| 2.64 | 2.66 | 2.50 | 2.50 | -1.19% | |
| 2.64 | 2.71 | 2.50 | 2.53 | -3.80% | |
| 2.77 | 2.77 | 2.63 | 2.63 | -5.40% | |
| 2.85 | 2.96 | 2.75 | 2.78 | -3.14% | |
| 2.87 | 2.92 | 2.85 | 2.87 | -0.35% | |
| 2.87 | 2.93 | 2.87 | 2.88 | -2.37% | |
| 2.94 | 2.97 | 2.83 | 2.95 | +1.72% | |
| 2.82 | 2.90 | 2.82 | 2.90 | -2.68% | |
| 2.91 | 3.09 | 2.76 | 2.98 | +5.30% | |
| 2.70 | 3.00 | 2.67 | 2.83 | +6.39% | |
| 2.64 | 2.81 | 2.54 | 2.66 | -0.37% | |
| 2.74 | 2.90 | 2.60 | 2.67 | -13.87% | |
| 2.70 | 3.12 | 2.37 | 3.10 | +16.10% | |
| 2.72 | 2.72 | 2.64 | 2.67 | -2.55% | |
| 2.74 | 2.74 | 2.74 | 2.74 | -2.14% | |
| 2.66 | 2.91 | 2.66 | 2.80 | +2.19% | |
| 2.81 | 2.81 | 2.73 | 2.74 | -7.43% | |
| 2.82 | 2.96 | 2.69 | 2.96 | +1.02% | |
| 2.93 | 2.93 | 2.93 | 2.93 | +0.17% | |
| 2.76 | 2.93 | 2.76 | 2.93 | +5.60% | |
| 2.75 | 2.82 | 2.75 | 2.77 | -1.77% | |
| 2.85 | 2.90 | 2.82 | 2.82 | -2.76% | |
| 2.91 | 2.91 | 2.90 | 2.90 | -0.34% | |
| 2.83 | 2.99 | 2.74 | 2.91 | -0.34% | |
| 2.94 | 2.94 | 2.79 | 2.92 | 0.00% | |
| 2.92 | 2.99 | 2.85 | 2.92 | +1.21% | |
| 2.85 | 2.90 | 2.85 | 2.89 | +0.17% | |
| 2.84 | 2.90 | 2.84 | 2.88 | +1.05% | |
| 2.85 | 2.98 | 2.85 | 2.85 | +0.35% | |
| 2.86 | 2.89 | 2.84 | 2.84 | -0.35% | |
| 2.85 | 2.92 | 2.75 | 2.85 | -1.38% | |
| 2.91 | 2.96 | 2.89 | 2.89 | -0.34% | |
| 2.92 | 3.01 | 2.87 | 2.90 | -2.36% | |
| 2.91 | 3.00 | 2.91 | 2.97 | +2.77% | |
| 2.87 | 2.97 | 2.86 | 2.89 | +1.76% | |
| 2.90 | 2.92 | 2.84 | 2.84 | -1.39% | |
| 2.83 | 3.02 | 2.81 | 2.88 | +4.73% | |
| 2.32 | 3.20 | 2.32 | 2.75 | +20.09% | |
| 2.25 | 2.29 | 2.25 | 2.29 | +2.69% | |
| 2.24 | 2.24 | 2.19 | 2.23 | +0.72% | |
| 2.13 | 2.30 | 2.13 | 2.21 | +2.98% | |
| 2.15 | 2.24 | 2.14 | 2.15 | 0.00% | |
| 2.18 | 2.22 | 2.14 | 2.15 | +2.38% | |
| 2.12 | 2.17 | 2.09 | 2.10 | -1.41% | |
| 2.20 | 2.28 | 2.12 | 2.13 | +0.47% | |
| 2.10 | 2.34 | 2.09 | 2.12 | -0.93% | |
| 1.97 | 2.20 | 1.94 | 2.14 | +7.54% | |
| 1.91 | 2.00 | 1.91 | 1.99 | +2.05% | |
| 1.89 | 1.95 | 1.88 | 1.95 | +3.17% | |
| 1.90 | 1.92 | 1.88 | 1.89 | -2.07% | |
| 1.96 | 1.96 | 1.90 | 1.93 | 0.00% | |
| 1.88 | 1.95 | 1.88 | 1.93 | +2.66% | |
| 1.90 | 1.95 | 1.85 | 1.88 | -1.05% | |
| 1.90 | 1.90 | 1.82 | 1.90 | +5.56% | |
| 1.79 | 1.82 | 1.75 | 1.80 | +3.45% | |
| 1.76 | 1.76 | 1.74 | 1.74 | -0.57% | |
| 1.80 | 1.80 | 1.75 | 1.75 | -2.78% | |
| 1.78 | 1.80 | 1.74 | 1.80 | +3.45% | |
| 1.72 | 1.78 | 1.68 | 1.74 | +1.16% | |
| 1.74 | 1.74 | 1.66 | 1.72 | +2.38% | |
| 1.66 | 1.72 | 1.65 | 1.68 | 0.00% | |
| 1.66 | 1.71 | 1.65 | 1.68 | +0.60% | |
| 1.72 | 1.77 | 1.67 | 1.67 | -0.60% | |
| 1.69 | 1.71 | 1.67 | 1.68 | -0.59% | |
| 1.70 | 1.72 | 1.68 | 1.69 | -1.74% | |
| 1.68 | 1.79 | 1.68 | 1.72 | +2.38% | |
| 1.72 | 1.72 | 1.63 | 1.68 | -2.89% | |
| 1.67 | 1.73 | 1.62 | 1.73 | +4.22% | |
| 1.71 | 1.71 | 1.60 | 1.66 | -2.92% | |
| 1.69 | 1.71 | 1.61 | 1.71 | +4.27% | |
| 1.57 | 1.65 | 1.57 | 1.64 | +5.81% | |
| 1.66 | 1.66 | 1.54 | 1.55 | -3.73% | |
| 1.74 | 1.74 | 1.52 | 1.61 | -11.05% | |
| 1.56 | 1.94 | 1.48 | 1.81 | +16.77% | |
| 1.52 | 1.57 | 1.45 | 1.55 | +1.97% | |
| 1.51 | 1.88 | 1.45 | 1.52 | -1.94% | |
| 1.49 | 1.74 | 1.46 | 1.55 | 0.00% | |
| 1.61 | 2.10 | 1.46 | 1.55 | +18.32% | |
| 1.84 | 2.16 | 1.30 | 1.31 | -11.49% | |
| 1.48 | 1.51 | 1.48 | 1.48 | +2.78% | |
| 1.44 | 1.50 | 1.44 | 1.44 | -0.69% | |
| 1.47 | 1.50 | 1.44 | 1.45 | -3.33% | |
| 1.51 | 1.54 | 1.47 | 1.50 | +2.04% | |
| 1.52 | 1.52 | 1.46 | 1.47 | +0.68% | |
| 1.46 | 1.46 | 1.43 | 1.46 | +1.60% | |
| 1.43 | 1.46 | 1.43 | 1.44 | +0.49% | |
| 1.44 | 1.46 | 1.42 | 1.43 | -3.38% | |
| 1.41 | 1.48 | 1.41 | 1.48 | +5.71% | |
| 1.42 | 1.42 | 1.40 | 1.40 | -1.41% | |
| 1.33 | 1.44 | 1.33 | 1.42 | +1.43% | |
| 1.42 | 1.43 | 1.39 | 1.40 | -1.41% | |
| 1.43 | 1.46 | 1.42 | 1.42 | -3.40% | |
| 1.44 | 1.47 | 1.43 | 1.47 | +2.08% | |
| 1.44 | 1.46 | 1.41 | 1.44 | +2.06% | |
| 1.44 | 1.50 | 1.41 | 1.41 | -2.69% | |
| 1.43 | 1.45 | 1.40 | 1.45 | +0.69% | |
| 1.45 | 1.47 | 1.42 | 1.44 | -2.70% | |
| 1.48 | 1.48 | 1.44 | 1.48 | +1.02% | |
| 1.48 | 1.48 | 1.44 | 1.47 | -2.33% | |
| 1.49 | 1.53 | 1.47 | 1.50 | +0.67% | |
| 1.50 | 1.53 | 1.46 | 1.49 | -3.25% | |
| 1.47 | 1.55 | 1.47 | 1.54 | +2.67% | |
| 1.47 | 1.51 | 1.47 | 1.50 | +3.45% | |
| 1.44 | 1.49 | 1.40 | 1.45 | -1.02% | |
| 1.40 | 1.50 | 1.39 | 1.47 | +4.64% | |
| 1.41 | 1.41 | 1.38 | 1.40 | 0.00% | |
| 1.44 | 1.44 | 1.40 | 1.40 | -2.78% | |
| 1.39 | 1.44 | 1.39 | 1.44 | -0.69% | |
| 1.41 | 1.49 | 1.41 | 1.45 | +1.40% | |
| 1.45 | 1.51 | 1.43 | 1.43 | -4.03% | |
| 1.43 | 1.53 | 1.43 | 1.49 | +4.93% | |
| 1.45 | 1.52 | 1.39 | 1.42 | -7.19% | |
| 1.57 | 1.60 | 1.36 | 1.53 | +5.52% | |
| 1.42 | 1.47 | 1.42 | 1.45 | -3.97% | |
| 1.46 | 1.53 | 1.46 | 1.51 | -0.66% | |
| 1.39 | 1.55 | 1.39 | 1.52 | +10.14% | |
| 1.40 | 1.40 | 1.38 | 1.38 | -1.43% | |
| 1.39 | 1.40 | 1.34 | 1.40 | 0.00% | |
| 1.40 | 1.40 | 1.38 | 1.40 | 0.00% | |
| 1.40 | 1.40 | 1.38 | 1.40 | 0.00% | |
| 1.35 | 1.40 | 1.31 | 1.40 | +2.19% | |
| 1.34 | 1.39 | 1.31 | 1.37 | +3.79% | |
| 1.36 | 1.37 | 1.32 | 1.32 | -2.94% | |
| 1.33 | 1.37 | 1.33 | 1.36 | -0.73% | |
| 1.36 | 1.39 | 1.36 | 1.37 | +2.24% | |
| 1.39 | 1.39 | 1.33 | 1.34 | -4.29% | |
| 1.36 | 1.42 | 1.36 | 1.40 | -2.78% | |
| 1.38 | 1.44 | 1.38 | 1.44 | 0.00% | |
| 1.37 | 1.48 | 1.36 | 1.44 | +7.46% | |
| 1.37 | 1.38 | 1.33 | 1.34 | -4.29% | |
| 1.40 | 1.40 | 1.36 | 1.40 | 0.00% | |
| 1.41 | 1.45 | 1.40 | 1.40 | -0.71% | |
| 1.42 | 1.42 | 1.40 | 1.41 | -1.40% | |
| 1.43 | 1.48 | 1.43 | 1.43 | -2.05% | |
| 1.44 | 1.48 | 1.42 | 1.46 | -3.95% | |
| 1.51 | 1.56 | 1.51 | 1.52 | -1.30% | |
| 1.54 | 1.58 | 1.51 | 1.54 | 0.00% | |
| 1.54 | 1.58 | 1.50 | 1.54 | -1.28% | |
| 1.52 | 1.66 | 1.51 | 1.56 | -1.89% | |
| 1.58 | 1.61 | 1.51 | 1.59 | -1.24% | |
| 1.52 | 1.61 | 1.48 | 1.61 | -1.23% | |
| 1.39 | 1.85 | 1.39 | 1.63 | +13.19% | |
| 1.40 | 1.45 | 1.40 | 1.44 | -0.69% | |
| 1.38 | 1.50 | 1.38 | 1.45 | +2.11% | |
| 1.35 | 1.59 | 1.30 | 1.42 | +4.41% | |
| 1.41 | 1.45 | 1.34 | 1.36 | -5.56% | |
| 1.43 | 1.48 | 1.38 | 1.44 | -0.69% | |
| 1.42 | 1.52 | 1.41 | 1.45 | 0.00% | |
| 1.41 | 1.47 | 1.40 | 1.45 | +1.40% | |
| 1.45 | 1.46 | 1.40 | 1.43 | +0.70% | |
| 1.45 | 1.49 | 1.40 | 1.42 | -2.07% | |
| 1.42 | 1.50 | 1.42 | 1.45 | +3.57% | |
| 1.41 | 1.44 | 1.37 | 1.40 | 0.00% | |
| 1.42 | 1.45 | 1.36 | 1.40 | -0.71% | |
| 1.35 | 1.44 | 1.35 | 1.41 | +0.71% | |
| 1.43 | 1.44 | 1.36 | 1.40 | -1.41% | |
| 1.40 | 1.42 | 1.35 | 1.42 | +1.43% | |
| 1.45 | 1.46 | 1.39 | 1.40 | -4.76% | |
| 1.45 | 1.48 | 1.40 | 1.47 | -2.00% | |
| 1.55 | 1.55 | 1.50 | 1.50 | -5.06% | |
| 1.55 | 1.65 | 1.50 | 1.58 | +1.94% | |
| 1.47 | 1.69 | 1.45 | 1.55 | +2.65% | |
| 1.54 | 1.66 | 1.47 | 1.51 | -0.66% | |
| 1.59 | 1.66 | 1.23 | 1.52 | +16.92% | |
| 1.35 | 1.40 | 1.30 | 1.30 | -6.47% | |
| 1.44 | 1.49 | 1.35 | 1.39 | -4.79% | |
| 1.49 | 1.49 | 1.44 | 1.46 | -2.01% | |
| 1.58 | 1.58 | 1.45 | 1.49 | -8.59% | |
| 1.60 | 1.72 | 1.50 | 1.63 | +13.19% | |
| 1.48 | 1.50 | 1.42 | 1.44 | -4.00% | |
| 1.39 | 1.66 | 1.36 | 1.50 | +1.35% | |
| 1.50 | 1.56 | 1.30 | 1.48 | -14.94% | |
| 2.00 | 2.08 | 1.53 | 1.74 | -30.40% | |
| 4.33 | 4.63 | 2.46 | 2.50 | -16.39% | |
| 2.98 | 3.14 | 2.98 | 2.99 | -0.33% | |
| 2.99 | 3.22 | 2.98 | 3.00 | +0.67% | |
| 3.15 | 3.15 | 2.98 | 2.98 | -3.87% | |
| 3.10 | 3.23 | 3.05 | 3.10 | -1.90% | |
| 3.15 | 3.16 | 3.10 | 3.16 | +0.96% | |
| 3.19 | 3.19 | 3.06 | 3.13 | -0.16% | |
| 3.28 | 3.40 | 3.14 | 3.14 | -3.54% | |
| 2.80 | 3.27 | 2.80 | 3.25 | +13.24% | |
| 2.96 | 2.96 | 2.45 | 2.87 | +3.99% | |
| 2.79 | 2.97 | 2.73 | 2.76 | +1.85% | |
| 3.10 | 3.10 | 2.60 | 2.71 | -10.86% | |
| 2.87 | 3.44 | 2.79 | 3.04 | +5.19% | |
| 3.00 | 3.19 | 2.66 | 2.89 | -0.34% | |
| 2.66 | 2.93 | 2.66 | 2.90 | +1.40% | |
| 3.05 | 3.10 | 2.45 | 2.86 | -9.21% | |
| 3.25 | 3.30 | 2.96 | 3.15 | -0.94% | |
| 3.09 | 3.73 | 3.09 | 3.18 | +0.73% | |
| 3.03 | 3.50 | 2.99 | 3.16 | -0.09% | |
| 3.32 | 3.42 | 3.10 | 3.16 | -4.53% | |
| 3.26 | 3.69 | 3.05 | 3.31 | -1.66% | |
| 3.54 | 3.54 | 3.33 | 3.37 | -5.98% | |
| 3.76 | 3.79 | 2.90 | 3.58 | -5.67% | |
| 3.86 | 3.86 | 3.70 | 3.80 | -1.43% | |
| 4.00 | 4.20 | 3.63 | 3.85 | -6.10% | |
| 3.90 | 4.25 | 3.30 | 4.10 | +5.13% | |
| 4.07 | 4.07 | 3.86 | 3.90 | -0.26% | |
| 3.99 | 4.15 | 3.91 | 3.91 | -1.01% | |
| 3.91 | 3.97 | 3.91 | 3.95 | -2.71% | |
| 4.09 | 4.25 | 4.01 | 4.06 | -2.40% | |
| 4.02 | 4.26 | 4.00 | 4.16 | +9.19% | |
| 3.99 | 4.10 | 3.81 | 3.81 | -2.31% | |
| 3.87 | 3.97 | 3.76 | 3.90 | -2.74% | |
| 3.80 | 4.01 | 3.76 | 4.01 | -1.47% | |
| 4.28 | 4.31 | 3.68 | 4.07 | -9.76% | |
| 4.50 | 4.51 | 4.30 | 4.51 | +2.04% | |
| 3.97 | 4.98 | 3.97 | 4.42 | +3.27% | |
| 4.00 | 4.29 | 3.55 | 4.28 | +3.38% | |
| 4.00 | 4.14 | 3.39 | 4.14 | +1.97% | |
| 4.14 | 4.14 | 4.06 | 4.06 | -1.93% | |
| 4.09 | 4.17 | 4.04 | 4.14 | -0.48% | |
| 4.18 | 4.18 | 4.06 | 4.16 | +1.96% | |
| 4.04 | 4.20 | 4.04 | 4.08 | -2.63% | |
| 4.19 | 4.23 | 4.05 | 4.19 | -1.41% | |
| 4.10 | 4.38 | 4.00 | 4.25 | +3.66% | |
| 4.16 | 4.21 | 4.10 | 4.10 | -3.76% | |
| 4.10 | 4.29 | 4.00 | 4.26 | +6.50% | |
| 4.00 | 4.35 | 3.73 | 4.00 | -0.70% | |
| 3.98 | 4.26 | 3.98 | 4.03 | +0.20% | |
| 4.15 | 4.15 | 4.00 | 4.02 | +0.50% | |
| 4.57 | 5.00 | 3.64 | 4.00 | -8.47% | |
| 4.15 | 4.70 | 4.14 | 4.37 | +8.17% | |
| 3.40 | 4.88 | 3.40 | 4.04 | +15.43% | |
| 3.19 | 3.70 | 3.10 | 3.50 | +18.24% | |
| 3.20 | 3.25 | 2.80 | 2.96 | -4.82% | |
| 2.67 | 3.15 | 2.67 | 3.11 | +13.09% | |
| 2.79 | 2.91 | 2.66 | 2.75 | +0.36% | |
| 2.35 | 3.15 | 2.34 | 2.74 | +18.61% | |
| 2.34 | 2.38 | 2.24 | 2.31 | +6.94% | |
| 2.60 | 2.70 | 2.10 | 2.16 | -18.49% | |
| 2.76 | 2.79 | 2.60 | 2.65 | -8.93% | |
| 3.08 | 3.18 | 2.62 | 2.91 | -28.15% | |
| 4.05 | 4.45 | 4.00 | 4.05 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACCL chart for longer ranges.