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 May 04, 2026, ACCO opened at $3.91, traded as high as $4.10 and as low as $3.86, and closed at $4.00. Trading volume was a total of 1.95M shares. On May 05, 2026, ACCO opened at $4.00, traded as high as $4.10 and as low as $3.87, and closed at $4.02. Trading volume was a total of 1.25M shares. On May 06, 2026, ACCO opened at $4.04, traded as high as $4.11 and as low as $4.00, and closed at $4.03. Trading volume was a total of 864.10K shares. On May 07, 2026, ACCO opened at $4.03, traded as high as $4.16 and as low as $4.01, and closed at $4.06. Trading volume was a total of 745.70K shares. On May 08, 2026, ACCO opened at $4.07, traded as high as $4.15 and as low as $4.02, and closed at $4.04. Trading volume was a total of 612.70K 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: | 05/11/2016 | ||
| End date: | 05/08/2026 | ||
| Start price/share: | $9.93 | ||
| End price/share: | $4.04 | ||
| Starting shares: | 1,007.05 | ||
| Ending shares: | 1,478.26 | ||
| Dividends reinvested/share: | $2.29 | ||
| Total return: | -40.28% | ||
| Average Annual Total Return: | -5.03% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $5,969.33 | ||
| Years: | 10.00 | ||
|
Growth of $10,000.00 Without Dividends Reinvested |
|||
| Start date: | 05/11/2016 | ||
| End date: | 05/08/2026 | ||
| Start price/share: | $9.93 | ||
| End price/share: | $4.04 | ||
| Dividends collected/share: | $2.29 | ||
| Total return: | -36.25% | ||
| Average Annual Total Return: | -4.40% | ||
| Starting investment: | $10,000.00 | ||
| Ending investment: | $6,377.24 | ||
| Years: | 10.00 | ||
 | |||||
| ACCO Historical Price Range | |||||
| Date | Open | High | Low | Close | Volume |
| 05/04/2026 | $3.91 | $4.10 | $3.86 | $4.00 | 1.95M |
| 05/05/2026 | $4.00 | $4.10 | $3.87 | $4.02 | 1.25M |
| 05/06/2026 | $4.04 | $4.11 | $4.00 | $4.03 | 864.10K |
| 05/07/2026 | $4.03 | $4.16 | $4.01 | $4.06 | 745.70K |
| 05/08/2026 | $4.07 | $4.15 | $4.02 | $4.04 | 612.70K |
|
| 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 |
| 05/04/2026 | $4.00 |
| 05/05/2026 | $4.02 |
| 05/06/2026 | $4.03 |
| 05/07/2026 | $4.06 |
| 05/08/2026 | $4.04 |
| 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:
