MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACCO — Acco Brands Corporation
NYSEAcco Brands Corporation
$4.24
+0.04(+0.95%)
- O
- 4.19
- H
- 4.28
- L
- 4.16
- V
- 463.28K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$4.24
Period Return+18.11%
Period High$4.56
Period Low$2.81
Avg Daily Volume781.1K
Total Trading Days365
ACCO — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $4.19 | $4.28 | $4.16 | $4.24 | +$0.04 | +0.95% | 463,280 | $4.23 | $4.16 $4.28 |
| Sep 30, 2026 | $4.23 | $4.29 | $4.20 | $4.20 | $-0.03 | -0.71% | 381,379 | $4.23 | $4.20 $4.29 |
| Sep 29, 2026 | $4.30 | $4.30 | $4.21 | $4.23 | $-0.09 | -2.08% | 648,152 | $4.23 | $4.21 $4.30 |
| Sep 28, 2026 | $4.32 | $4.33 | $4.23 | $4.32 | +$0.01 | +0.23% | 540,240 | $4.30 | $4.23 $4.33 |
| Sep 25, 2026 | $4.30 | $4.36 | $4.30 | $4.31 | +$0.01 | +0.23% | 737,235 | $4.33 | $4.30 $4.36 |
| Sep 24, 2026 | $4.28 | $4.31 | $4.21 | $4.30 | +$0.05 | +1.18% | 485,100 | $4.27 | $4.21 $4.31 |
| Sep 23, 2026 | $4.33 | $4.38 | $4.25 | $4.25 | $-0.08 | -1.85% | 460,416 | $4.29 | $4.25 $4.38 |
| Sep 22, 2026 | $4.22 | $4.39 | $4.18 | $4.33 | +$0.16 | +3.84% | 753,837 | $4.33 | $4.18 $4.39 |
| Sep 21, 2026 | $4.20 | $4.28 | $4.13 | $4.17 | +$0.00 | +0.00% | 451,099 | $4.17 | $4.13 $4.28 |
| Sep 18, 2026 | $4.30 | $4.32 | $4.16 | $4.17 | $-0.18 | -4.14% | 1,862,059 | $4.19 | $4.16 $4.32 |
| Sep 17, 2026 | $4.30 | $4.39 | $4.28 | $4.35 | +$0.10 | +2.35% | 788,958 | $4.35 | $4.28 $4.39 |
| Sep 16, 2026 | $4.25 | $4.32 | $4.19 | $4.25 | +$0.00 | +0.00% | 671,758 | $4.25 | $4.19 $4.32 |
| Sep 15, 2026 | $4.22 | $4.27 | $4.19 | $4.25 | +$0.01 | +0.24% | 642,810 | $4.24 | $4.19 $4.27 |
| Sep 14, 2026 | $4.24 | $4.29 | $4.19 | $4.24 | +$0.00 | +0.00% | 414,009 | $4.25 | $4.19 $4.29 |
| Sep 11, 2026 | $4.23 | $4.25 | $4.19 | $4.24 | +$0.04 | +0.95% | 470,844 | $4.23 | $4.19 $4.25 |
| Sep 10, 2026 | $4.29 | $4.29 | $4.15 | $4.20 | $-0.06 | -1.41% | 654,245 | $4.20 | $4.15 $4.29 |
| Sep 9, 2026 | $4.34 | $4.37 | $4.26 | $4.26 | $-0.08 | -1.84% | 890,864 | $4.29 | $4.26 $4.37 |
| Sep 8, 2026 | $4.40 | $4.42 | $4.30 | $4.34 | $-0.08 | -1.81% | 868,417 | $4.34 | $4.30 $4.42 |
| Sep 4, 2026 | $4.30 | $4.44 | $4.29 | $4.42 | +$0.08 | +1.84% | 720,005 | $4.41 | $4.29 $4.44 |
| Sep 3, 2026 | $4.40 | $4.40 | $4.30 | $4.34 | +$0.01 | +0.23% | 534,077 | $4.34 | $4.30 $4.40 |
| Sep 2, 2026 | $4.28 | $4.44 | $4.27 | $4.33 | +$0.08 | +1.88% | 620,539 | $4.36 | $4.27 $4.44 |
| Sep 1, 2026 | $4.28 | $4.33 | $4.23 | $4.25 | $-0.03 | -0.70% | 746,299 | $4.26 | $4.23 $4.33 |
| Aug 31, 2026 | $4.30 | $4.31 | $4.23 | $4.28 | $-0.01 | -0.23% | 552,235 | $4.28 | $4.23 $4.31 |
| Aug 28, 2026 | $4.29 | $4.41 | $4.27 | $4.29 | +$0.00 | +0.00% | 860,284 | $4.32 | $4.27 $4.41 |
| Aug 27, 2026 | $4.15 | $4.29 | $4.15 | $4.29 | +$0.10 | +2.39% | 691,832 | $4.26 | $4.15 $4.29 |
| Aug 26, 2026 | $4.21 | $4.21 | $4.14 | $4.19 | $-0.02 | -0.48% | 480,506 | $4.17 | $4.14 $4.21 |
| Aug 25, 2026 | $4.18 | $4.22 | $4.09 | $4.21 | +$0.02 | +0.48% | 799,962 | $4.18 | $4.09 $4.22 |
| Aug 24, 2026 | $4.24 | $4.26 | $4.19 | $4.19 | $-0.05 | -1.18% | 511,301 | $4.22 | $4.19 $4.26 |
| Aug 21, 2026 | $4.22 | $4.26 | $4.18 | $4.24 | +$0.01 | +0.24% | 598,742 | $4.24 | $4.18 $4.26 |
| Aug 20, 2026 | $4.27 | $4.31 | $4.20 | $4.23 | $-0.07 | -1.63% | 1,034,379 | $4.25 | $4.20 $4.31 |