Historical Stock Price
| Home |
| Free Dividend Report |
| ACCO Dividend History |
| ACCO Historical Stock Prices |
| Preferred Stock Newsletter |
| ACCO Options Chain |
| Stock Message Boards |
Acco Brands (ACCO) has the following price history information. Looking back at ACCO historical stock prices for the last five trading days, on July 10, 2025, ACCO opened at $3.84, traded as high as $3.95 and as low as $3.83, and closed at $3.89. Trading volume was a total of 595.20K shares. On July 11, 2025, ACCO opened at $3.86, traded as high as $3.90 and as low as $3.80, and closed at $3.82. Trading volume was a total of 401.70K shares. On July 14, 2025, ACCO opened at $3.80, traded as high as $3.83 and as low as $3.72, and closed at $3.77. Trading volume was a total of 386.70K shares. On July 15, 2025, ACCO opened at $3.81, traded as high as $3.82 and as low as $3.65, and closed at $3.65. Trading volume was a total of 473.60K shares. On July 16, 2025, ACCO opened at $3.66, traded as high as $3.72 and as low as $3.60, and closed at $3.68. Trading volume was a total of 465.40K shares.
ACCO Historical Stock Prices By Date:
Below, we examine the compound annual growth rate — CAGR for short — of an investment into Acco Brands shares, starting with a $10,000 purchase of ACCO, and working forward through the historical stock price information to today.
|
Growth of $10,000.00 With Dividends Reinvested |
|||
| Start date: | 07/20/2015 | ||
| End date: | 07/16/2025 | ||
| Start price/share: | $7.47 | ||
| End price/share: | $3.68 | ||
| Starting shares: | 1,338.69 | ||
| Ending shares: | 1,838.34 | ||
| Dividends reinvested/share: | $2.06 | ||
| Total return: | -32.35% | ||
| Average Annual Total Return: | -3.83% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,767.72 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 07/20/2015 | ||
| End date: | 07/16/2025 | ||
| Start price/share: | $7.47 | ||
| End price/share: | $3.68 | ||
| Dividends collected/share: | $2.06 | ||
| Total return: | -23.09% | ||
| Average Annual Total Return: | -2.59% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $7,692.48 | ||
| Years: | 10.00 | ||
 | |||||
| ACCO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 07/10/2025 | $3.84 | $3.95 | $3.83 | $3.89 | 595.20K |
| 07/11/2025 | $3.86 | $3.90 | $3.80 | $3.82 | 401.70K |
| 07/14/2025 | $3.80 | $3.83 | $3.72 | $3.77 | 386.70K |
| 07/15/2025 | $3.81 | $3.82 | $3.65 | $3.65 | 473.60K |
| 07/16/2025 | $3.66 | $3.72 | $3.60 | $3.68 | 465.40K |
|
| About Acco Brands |
| ACCO Brands Corporation is a global consumer, technology and business branded products company, providing brands and innovative product solutions used in schools, homes and at work. Co. operates through two segments: ACCO Brands Americas and ACCO Brands International. The Americas includes the U.S., Canada, Brazil, Mexico and Chile, and International includes EMEA, Australia, New Zealand and Asia. Its primary products include note-taking products, computer and gaming accessories; planners; workspace machines, tools and essentials; dry erase boards and accessories; filing and organization products; writing and art products and others. |
| ACCO Historical Closing Prices | |
| Date | Close |
| 07/10/2025 | $3.89 |
| 07/11/2025 | $3.82 |
| 07/14/2025 | $3.77 |
| 07/15/2025 | $3.65 |
| 07/16/2025 | $3.68 |
| Industrials Historical Prices |
| ACCO is categorized under the Industrials sector; below are some other companies in the same sector:
ACCS Historical Stock Prices Also explore: ACCO shares outstanding history
|
Free ACCO Email Alerts:
ACCO Historical Stock Prices | www.HistoricalStockPrice.com | Copyright © 2013 - 2025, All Rights Reserved
Nothing in www.HistoricalStockPrice.com is intended to be investment advice, nor does it represent the opinion of, counsel from, or recommendations by BNK Invest Inc. or any of its affiliates, subsidiaries or partners. Split history database is not guaranteed to be complete or free of errors. None of the information contained herein constitutes a recommendation that any particular security, portfolio, transaction, or investment strategy is suitable for any specific person. All viewers agree that under no circumstances will BNK Invest, Inc,. its subsidiaries, partners, officers, employees, affiliates, or agents be held liable for any loss or damage caused by your reliance on information obtained. By visiting, using or viewing this site, you agree to the following Full Disclaimer & Terms of Service. Video widget and market videos powered by Market News Video. Quote and option data delayed at least 15 minutes; stock quote data powered by Ticker Technologies, and Mergent.
X
Wait! Don't leave yet.
Want to receive our latest research absolutely free?
Want to receive our latest research absolutely free?
⤹
Click the button below for your complimentary copy of Your Early Retirement Portfolio: Dividends Up to 8.7%—Every Month—Forever.
You'll discover the details on 4 stocks and funds that pay you massive dividends as high as 8.7%.