Acco Brands Stock Price History
NYSE: ACCOConsumer DiscretionaryPublishingUSD
4.49+0.03 (+0.67%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACCO price history at a glance
The price history for Acco Brands (ACCO) on this page begins on August 15, 2005, when the stock closed at $26.75; it most recently closed at $4.49 on October 5, 2026. The highest price in this record is $28.58, reached on October 3, 2005; the latest close is 84.3% below that peak. Across the 20 complete calendar years in the table, ACCO finished higher in 8 and lower in 12. Its best year was 2009 (+90.6%) and its worst was 2008 (-73.9%).
Over roughly 21 years the share price changed -83.2%, a -8.1% compound annual price return (excluding dividends). In the last 12 months alone, ACCO has gained 20.4%. 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 2005
- $28.58
- Date of high
- Oct 3, 2005
- Low since 2005
- $0.65
- Date of low
- Nov 24, 2008
- 52-week high
- $4.56
- 52-week low
- $2.81
- Last close
- $4.49
ACCO returns
1 week
+4.42%
1 month
+5.40%
3 months
+15.72%
6 months
+49.17%
Year to date
+20.38%
1 year
+20.38%
3 years
-14.31%
5 years
-49.15%
ACCO price return, excluding dividends.
ACCO annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.49 | +21.68% |
| 2025 | 3.69 | -29.85% |
| 2024 | 5.26 | -13.49% |
| 2023 | 6.08 | +8.77% |
| 2022 | 5.59 | -32.32% |
| 2021 | 8.26 | -2.25% |
| 2020 | 8.45 | -6.01% |
| 2019 | 8.99 | +17.06% |
| 2018 | 7.68 | -37.05% |
| 2017 | 12.20 | -6.51% |
| 2016 | 13.05 | +83.03% |
| 2015 | 7.13 | -18.89% |
| 2014 | 8.79 | +33.59% |
| 2013 | 6.58 | -14.21% |
| 2012 | 7.67 | -20.52% |
| 2011 | 9.65 | +13.26% |
| 2010 | 8.52 | +17.03% |
| 2009 | 7.28 | +90.58% |
| 2008 | 3.82 | -73.92% |
| 2007 | 14.65 | -44.65% |
| 2006 | 26.47 | +8.04% |
| 2005* | 24.50 | -8.41% |
* Partial year: the record begins after the start of 2005; return measured from the first available close.
2026 return is year to date.
ACCO daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.48 | 4.51 | 4.43 | 4.49 | +0.67% | |
| 4.40 | 4.48 | 4.36 | 4.46 | +0.90% | |
| 4.34 | 4.43 | 4.34 | 4.42 | +1.14% | |
| 4.36 | 4.44 | 4.36 | 4.37 | +0.69% | |
| 4.27 | 4.35 | 4.24 | 4.34 | +0.93% | |
| 4.31 | 4.36 | 4.30 | 4.30 | +1.42% | |
| 4.19 | 4.28 | 4.16 | 4.24 | +0.95% | |
| 4.23 | 4.29 | 4.20 | 4.20 | -0.71% | |
| 4.30 | 4.30 | 4.21 | 4.23 | -2.08% | |
| 4.32 | 4.33 | 4.23 | 4.32 | +0.23% | |
| 4.30 | 4.36 | 4.30 | 4.31 | +0.23% | |
| 4.28 | 4.31 | 4.21 | 4.30 | +1.18% | |
| 4.33 | 4.38 | 4.25 | 4.25 | -1.85% | |
| 4.22 | 4.39 | 4.18 | 4.33 | +3.84% | |
| 4.20 | 4.28 | 4.13 | 4.17 | 0.00% | |
| 4.30 | 4.32 | 4.16 | 4.17 | -4.14% | |
| 4.30 | 4.39 | 4.28 | 4.35 | +2.35% | |
| 4.25 | 4.32 | 4.19 | 4.25 | 0.00% | |
| 4.22 | 4.27 | 4.19 | 4.25 | +0.24% | |
| 4.24 | 4.29 | 4.19 | 4.24 | 0.00% | |
| 4.23 | 4.25 | 4.19 | 4.24 | +0.95% | |
| 4.29 | 4.29 | 4.15 | 4.20 | -1.41% | |
| 4.34 | 4.37 | 4.26 | 4.26 | -1.84% | |
| 4.40 | 4.42 | 4.30 | 4.34 | -1.81% | |
| 4.30 | 4.44 | 4.29 | 4.42 | +1.84% | |
| 4.40 | 4.40 | 4.30 | 4.34 | +0.23% | |
| 4.28 | 4.44 | 4.27 | 4.33 | +1.88% | |
| 4.28 | 4.33 | 4.23 | 4.25 | -0.70% | |
| 4.30 | 4.31 | 4.23 | 4.28 | -0.23% | |
| 4.29 | 4.41 | 4.27 | 4.29 | 0.00% | |
| 4.15 | 4.29 | 4.15 | 4.29 | +2.39% | |
| 4.21 | 4.21 | 4.14 | 4.19 | -0.48% | |
| 4.18 | 4.22 | 4.09 | 4.21 | +0.48% | |
| 4.24 | 4.26 | 4.19 | 4.19 | -1.18% | |
| 4.22 | 4.26 | 4.18 | 4.24 | +0.24% | |
| 4.27 | 4.31 | 4.20 | 4.23 | -1.63% | |
| 4.30 | 4.39 | 4.30 | 4.30 | +0.47% | |
| 4.28 | 4.37 | 4.24 | 4.28 | +1.18% | |
| 4.28 | 4.29 | 4.23 | 4.23 | -2.53% | |
| 4.38 | 4.39 | 4.28 | 4.34 | +0.46% | |
| 4.34 | 4.41 | 4.31 | 4.32 | 0.00% | |
| 4.30 | 4.34 | 4.22 | 4.32 | +0.70% | |
| 4.39 | 4.40 | 4.28 | 4.29 | -1.38% | |
| 4.36 | 4.38 | 4.32 | 4.35 | -1.36% | |
| 4.38 | 4.43 | 4.37 | 4.41 | 0.00% | |
| 4.35 | 4.44 | 4.33 | 4.41 | +1.15% | |
| 4.42 | 4.48 | 4.26 | 4.36 | -0.23% | |
| 4.27 | 4.44 | 4.25 | 4.37 | +1.16% | |
| 4.26 | 4.56 | 4.26 | 4.32 | +2.37% | |
| 4.23 | 4.37 | 4.17 | 4.22 | -0.24% | |
| 4.32 | 4.37 | 4.16 | 4.23 | -2.31% | |
| 4.34 | 4.39 | 4.26 | 4.33 | -0.46% | |
| 4.20 | 4.36 | 4.20 | 4.35 | +5.33% | |
| 4.04 | 4.16 | 4.04 | 4.13 | +3.25% | |
| 3.97 | 4.06 | 3.91 | 4.00 | +2.04% | |
| 3.99 | 4.02 | 3.89 | 3.92 | -3.69% | |
| 4.02 | 4.09 | 4.02 | 4.07 | +1.24% | |
| 4.02 | 4.05 | 3.97 | 4.02 | -0.25% | |
| 4.08 | 4.10 | 4.01 | 4.03 | -1.23% | |
| 4.13 | 4.23 | 4.06 | 4.08 | -2.39% | |
| 3.99 | 4.19 | 3.99 | 4.18 | +5.29% | |
| 3.92 | 4.05 | 3.92 | 3.97 | +1.79% | |
| 3.97 | 4.00 | 3.89 | 3.90 | -1.02% | |
| 3.90 | 3.95 | 3.89 | 3.94 | +1.55% | |
| 3.86 | 3.99 | 3.84 | 3.88 | +1.31% | |
| 3.85 | 3.88 | 3.80 | 3.83 | -0.26% | |
| 4.04 | 4.04 | 3.83 | 3.84 | -5.42% | |
| 4.14 | 4.16 | 4.03 | 4.06 | -0.98% | |
| 4.20 | 4.23 | 4.06 | 4.10 | -2.38% | |
| 4.31 | 4.36 | 4.15 | 4.20 | -3.45% | |
| 4.20 | 4.36 | 4.18 | 4.35 | +4.57% | |
| 4.23 | 4.24 | 4.12 | 4.16 | -2.58% | |
| 4.18 | 4.29 | 4.13 | 4.27 | +1.43% | |
| 4.01 | 4.21 | 4.01 | 4.21 | +5.25% | |
| 3.97 | 4.05 | 3.97 | 4.00 | +0.50% | |
| 3.90 | 3.99 | 3.90 | 3.98 | +2.31% | |
| 3.84 | 3.90 | 3.82 | 3.89 | +1.83% | |
| 3.90 | 3.91 | 3.82 | 3.82 | -2.05% | |
| 3.87 | 3.94 | 3.81 | 3.90 | +1.30% | |
| 3.93 | 4.01 | 3.83 | 3.85 | -2.78% | |
| 3.95 | 4.00 | 3.90 | 3.96 | +0.76% | |
| 4.07 | 4.08 | 3.91 | 3.93 | -2.72% | |
| 4.00 | 4.09 | 4.00 | 4.04 | +2.02% | |
| 4.01 | 4.02 | 3.92 | 3.96 | -1.00% | |
| 3.99 | 4.06 | 3.98 | 4.00 | +0.50% | |
| 3.91 | 4.03 | 3.90 | 3.98 | +2.31% | |
| 3.88 | 3.94 | 3.87 | 3.89 | +1.83% | |
| 3.81 | 3.92 | 3.80 | 3.82 | -1.29% | |
| 3.88 | 3.92 | 3.86 | 3.87 | +0.78% | |
| 3.88 | 3.88 | 3.80 | 3.84 | -1.03% | |
| 3.91 | 3.95 | 3.86 | 3.88 | -0.77% | |
| 3.95 | 3.95 | 3.80 | 3.91 | -1.26% | |
| 3.99 | 4.05 | 3.95 | 3.96 | -2.22% | |
| 4.06 | 4.06 | 3.97 | 4.05 | -0.74% | |
| 4.00 | 4.15 | 4.00 | 4.08 | +2.51% | |
| 3.85 | 4.00 | 3.84 | 3.98 | +4.19% | |
| 3.81 | 3.88 | 3.80 | 3.82 | -0.78% | |
| 3.73 | 3.90 | 3.68 | 3.85 | +1.85% | |
| 3.75 | 3.80 | 3.71 | 3.78 | +0.53% | |
| 3.80 | 3.87 | 3.75 | 3.76 | -1.57% | |
| 3.78 | 3.86 | 3.77 | 3.82 | +1.60% | |
| 3.84 | 3.88 | 3.74 | 3.76 | -4.08% | |
| 3.88 | 3.98 | 3.87 | 3.92 | +1.29% | |
| 3.90 | 3.94 | 3.81 | 3.87 | -1.28% | |
| 3.91 | 3.97 | 3.86 | 3.92 | 0.00% | |
| 4.02 | 4.03 | 3.91 | 3.92 | -2.97% | |
| 4.07 | 4.15 | 4.02 | 4.04 | -0.49% | |
| 4.03 | 4.16 | 4.01 | 4.06 | +0.74% | |
| 4.04 | 4.11 | 4.00 | 4.03 | +0.25% | |
| 4.00 | 4.10 | 3.87 | 4.02 | +0.50% | |
| 3.91 | 4.10 | 3.86 | 4.00 | +1.27% | |
| 3.45 | 3.96 | 3.45 | 3.95 | +23.05% | |
| 3.23 | 3.27 | 3.17 | 3.21 | -0.93% | |
| 3.33 | 3.34 | 3.19 | 3.24 | -3.86% | |
| 3.29 | 3.38 | 3.27 | 3.37 | +2.74% | |
| 3.28 | 3.36 | 3.27 | 3.28 | -0.91% | |
| 3.24 | 3.31 | 3.23 | 3.31 | +1.85% | |
| 3.30 | 3.32 | 3.23 | 3.25 | -2.11% | |
| 3.30 | 3.33 | 3.28 | 3.32 | +0.91% | |
| 3.32 | 3.39 | 3.27 | 3.29 | -0.90% | |
| 3.35 | 3.39 | 3.31 | 3.32 | -0.90% | |
| 3.28 | 3.41 | 3.28 | 3.35 | +3.40% | |
| 3.18 | 3.27 | 3.18 | 3.24 | +1.25% | |
| 3.13 | 3.22 | 3.12 | 3.20 | +1.91% | |
| 2.98 | 3.17 | 2.97 | 3.14 | +5.72% | |
| 2.98 | 3.01 | 2.93 | 2.97 | -1.33% | |
| 2.91 | 3.01 | 2.91 | 3.01 | +3.79% | |
| 2.88 | 2.91 | 2.84 | 2.90 | -0.34% | |
| 2.96 | 2.97 | 2.88 | 2.91 | +2.46% | |
| 2.89 | 2.91 | 2.81 | 2.84 | -1.73% | |
| 2.88 | 2.92 | 2.85 | 2.89 | +0.35% | |
| 2.90 | 2.93 | 2.83 | 2.88 | -1.71% | |
| 3.01 | 3.03 | 2.92 | 2.93 | -2.33% | |
| 2.96 | 3.01 | 2.89 | 3.00 | +3.09% | |
| 2.95 | 2.95 | 2.88 | 2.91 | -1.02% | |
| 2.90 | 2.95 | 2.85 | 2.94 | +1.03% | |
| 2.96 | 3.02 | 2.89 | 2.91 | -3.00% | |
| 3.00 | 3.02 | 2.92 | 3.00 | +1.69% | |
| 2.87 | 2.99 | 2.87 | 2.95 | +1.37% | |
| 2.97 | 3.00 | 2.88 | 2.91 | +1.39% | |
| 2.95 | 2.98 | 2.84 | 2.87 | -4.97% | |
| 3.04 | 3.07 | 2.99 | 3.02 | -1.31% | |
| 3.20 | 3.21 | 3.05 | 3.06 | -4.67% | |
| 3.28 | 3.34 | 3.19 | 3.21 | -0.93% | |
| 3.41 | 3.41 | 3.23 | 3.24 | -4.14% | |
| 3.44 | 3.45 | 3.35 | 3.38 | -0.59% | |
| 3.51 | 3.51 | 3.40 | 3.40 | -3.13% | |
| 3.61 | 3.66 | 3.48 | 3.51 | -3.31% | |
| 3.70 | 3.71 | 3.56 | 3.63 | -1.09% | |
| 3.57 | 3.72 | 3.41 | 3.67 | -6.14% | |
| 3.95 | 3.99 | 3.90 | 3.91 | -2.74% | |
| 4.01 | 4.08 | 3.98 | 4.02 | -0.50% | |
| 4.06 | 4.10 | 3.99 | 4.04 | +1.00% | |
| 3.98 | 4.03 | 3.93 | 4.00 | -1.48% | |
| 4.03 | 4.08 | 3.98 | 4.06 | -0.25% | |
| 4.09 | 4.12 | 4.04 | 4.07 | -1.21% | |
| 4.11 | 4.18 | 4.10 | 4.12 | -0.48% | |
| 4.14 | 4.17 | 4.04 | 4.14 | +0.98% | |
| 4.02 | 4.15 | 4.02 | 4.10 | +2.24% | |
| 4.21 | 4.21 | 4.01 | 4.01 | -4.98% | |
| 4.21 | 4.30 | 4.14 | 4.22 | +1.93% | |
| 4.18 | 4.21 | 4.14 | 4.14 | -1.66% | |
| 4.13 | 4.24 | 4.12 | 4.21 | +2.18% | |
| 4.09 | 4.13 | 4.04 | 4.12 | +0.24% | |
| 4.07 | 4.17 | 4.04 | 4.11 | +1.23% | |
| 4.16 | 4.20 | 4.02 | 4.06 | -1.93% | |
| 4.20 | 4.27 | 4.14 | 4.14 | -0.96% | |
| 4.07 | 4.21 | 4.07 | 4.18 | +3.21% | |
| 4.07 | 4.11 | 4.04 | 4.05 | -0.25% | |
| 4.02 | 4.09 | 4.02 | 4.06 | +1.25% | |
| 4.07 | 4.08 | 3.96 | 4.01 | -1.47% | |
| 4.00 | 4.08 | 4.00 | 4.07 | +2.26% | |
| 3.98 | 4.08 | 3.95 | 3.98 | +0.25% | |
| 3.91 | 4.02 | 3.89 | 3.97 | +1.53% | |
| 3.87 | 3.95 | 3.86 | 3.91 | 0.00% | |
| 3.86 | 3.91 | 3.82 | 3.91 | +1.30% | |
| 3.92 | 3.95 | 3.84 | 3.86 | -1.53% | |
| 3.96 | 3.96 | 3.90 | 3.92 | -1.01% | |
| 3.95 | 3.98 | 3.91 | 3.96 | +0.76% | |
| 4.03 | 4.05 | 3.93 | 3.93 | -2.72% | |
| 4.01 | 4.11 | 4.01 | 4.04 | +0.25% | |
| 3.95 | 4.04 | 3.95 | 4.03 | +2.54% | |
| 3.95 | 3.99 | 3.93 | 3.93 | -2.48% | |
| 4.11 | 4.15 | 4.02 | 4.03 | -2.42% | |
| 4.02 | 4.14 | 4.01 | 4.13 | +3.25% | |
| 4.01 | 4.07 | 3.98 | 4.00 | -0.25% | |
| 3.95 | 4.04 | 3.93 | 4.01 | +1.78% | |
| 3.90 | 3.96 | 3.88 | 3.94 | +0.25% | |
| 3.88 | 3.96 | 3.79 | 3.93 | +1.55% | |
| 3.77 | 3.89 | 3.77 | 3.87 | +2.11% | |
| 3.79 | 3.82 | 3.74 | 3.79 | +0.80% | |
| 3.67 | 3.77 | 3.63 | 3.76 | +1.90% | |
| 3.69 | 3.76 | 3.68 | 3.69 | 0.00% | |
| 3.77 | 3.78 | 3.68 | 3.69 | -1.07% | |
| 3.75 | 3.77 | 3.72 | 3.73 | -0.27% | |
| 3.74 | 3.78 | 3.73 | 3.74 | -0.27% | |
| 3.72 | 3.75 | 3.70 | 3.75 | +0.54% | |
| 3.68 | 3.75 | 3.68 | 3.73 | +1.08% | |
| 3.68 | 3.70 | 3.66 | 3.69 | +0.54% | |
| 3.66 | 3.69 | 3.62 | 3.67 | 0.00% | |
| 3.79 | 3.86 | 3.66 | 3.67 | -3.17% | |
| 3.82 | 3.85 | 3.77 | 3.79 | -1.30% | |
| 3.83 | 3.89 | 3.80 | 3.84 | +1.59% | |
| 3.78 | 3.83 | 3.77 | 3.78 | +0.27% | |
| 3.79 | 3.82 | 3.75 | 3.77 | -0.53% | |
| 3.81 | 3.82 | 3.74 | 3.79 | 0.00% | |
| 3.83 | 3.86 | 3.77 | 3.79 | -0.79% | |
| 3.77 | 3.86 | 3.77 | 3.82 | +1.87% | |
| 3.59 | 3.82 | 3.59 | 3.75 | +3.88% | |
| 3.55 | 3.64 | 3.54 | 3.61 | +2.27% | |
| 3.59 | 3.60 | 3.52 | 3.53 | -1.67% | |
| 3.54 | 3.60 | 3.54 | 3.59 | +0.84% | |
| 3.62 | 3.65 | 3.55 | 3.56 | -1.93% | |
| 3.50 | 3.64 | 3.50 | 3.63 | +4.01% | |
| 3.48 | 3.52 | 3.45 | 3.49 | +0.29% | |
| 3.42 | 3.49 | 3.42 | 3.48 | +1.16% | |
| 3.42 | 3.45 | 3.39 | 3.44 | +0.29% | |
| 3.43 | 3.46 | 3.41 | 3.43 | -0.58% | |
| 3.35 | 3.46 | 3.35 | 3.45 | +2.99% | |
| 3.29 | 3.41 | 3.26 | 3.35 | +0.90% | |
| 3.20 | 3.37 | 3.20 | 3.32 | +1.53% | |
| 3.35 | 3.40 | 3.27 | 3.27 | -1.21% | |
| 3.41 | 3.41 | 3.29 | 3.31 | -0.90% | |
| 3.32 | 3.35 | 3.30 | 3.34 | +0.60% | |
| 3.42 | 3.43 | 3.32 | 3.32 | -2.92% | |
| 3.47 | 3.52 | 3.41 | 3.42 | -1.72% | |
| 3.45 | 3.56 | 3.44 | 3.48 | +0.58% | |
| 3.45 | 3.54 | 3.45 | 3.46 | +0.87% | |
| 3.45 | 3.50 | 3.43 | 3.43 | -0.29% | |
| 3.46 | 3.50 | 3.41 | 3.44 | 0.00% | |
| 3.48 | 3.49 | 3.42 | 3.44 | -1.15% | |
| 3.70 | 3.73 | 3.46 | 3.48 | -6.70% | |
| 3.64 | 3.73 | 3.58 | 3.73 | +3.32% | |
| 3.64 | 3.68 | 3.58 | 3.61 | -1.10% | |
| 3.76 | 3.80 | 3.64 | 3.65 | -2.93% | |
| 3.80 | 3.90 | 3.45 | 3.76 | -3.84% | |
| 3.87 | 3.95 | 3.87 | 3.91 | 0.00% | |
| 4.04 | 4.07 | 3.88 | 3.91 | -3.93% | |
| 4.02 | 4.09 | 4.00 | 4.07 | 0.00% | |
| 4.18 | 4.18 | 4.05 | 4.07 | -1.69% | |
| 4.14 | 4.18 | 4.11 | 4.14 | +1.47% | |
| 4.04 | 4.13 | 4.03 | 4.08 | +1.49% | |
| 3.98 | 4.04 | 3.97 | 4.02 | +0.75% | |
| 3.93 | 4.00 | 3.91 | 3.99 | +1.79% | |
| 3.85 | 3.92 | 3.85 | 3.92 | +2.89% | |
| 3.79 | 3.87 | 3.79 | 3.81 | 0.00% | |
| 3.80 | 3.83 | 3.77 | 3.81 | 0.00% | |
| 3.81 | 3.83 | 3.74 | 3.81 | +0.79% | |
| 3.78 | 3.85 | 3.74 | 3.78 | -1.31% | |
| 3.80 | 3.86 | 3.79 | 3.83 | +2.68% | |
| 3.92 | 3.95 | 3.73 | 3.73 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACCO chart for longer ranges.