ACCO Brands Corporation (ACCO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
ACCO Historical Return
If you invested $1000 in ACCO Brands Corporation (ACCO) 10 years ago, it would be worth $663.54 as of October 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $635.68, while $1000 invested 1 year ago would be worth $1,095.61. This corresponds to total returns of -33.65%, -36.43%, 9.56%, respectively, with annualized returns of -4.02%, -8.67%, 9.56%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
ACCO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| October 01, 2026 | 4.19 | 4.24 | 4.24 | 4.28 | 4.16 | 463,288 |
| September 30, 2026 | 4.23 | 4.2 | 4.2 | 4.29 | 4.2 | 369,554 |
| September 29, 2026 | 4.3 | 4.23 | 4.23 | 4.3 | 4.21 | 598,772 |
| September 28, 2026 | 4.32 | 4.32 | 4.32 | 4.33 | 4.23 | 531,033 |
| September 25, 2026 | 4.3 | 4.31 | 4.31 | 4.36 | 4.3 | 705,083 |
| September 24, 2026 | 4.28 | 4.3 | 4.3 | 4.31 | 4.21 | 454,013 |
| September 23, 2026 | 4.33 | 4.25 | 4.25 | 4.38 | 4.25 | 459,403 |
| September 22, 2026 | 4.22 | 4.33 | 4.33 | 4.39 | 4.18 | 753,834 |
| September 21, 2026 | 4.18 | 4.17 | 4.17 | 4.21 | 4.14 | 444,144 |
| September 18, 2026 | 4.3 | 4.17 | 4.17 | 4.32 | 4.16 | 1.86M |
| September 17, 2026 | 4.3 | 4.35 | 4.35 | 4.39 | 4.28 | 750,996 |
| September 16, 2026 | 4.25 | 4.25 | 4.25 | 4.32 | 4.19 | 671,694 |
| September 15, 2026 | 4.22 | 4.25 | 4.25 | 4.27 | 4.19 | 686,184 |
| September 11, 2026 | 4.23 | 4.24 | 4.24 | 4.25 | 4.19 | 389,295 |
| September 10, 2026 | 4.29 | 4.2 | 4.2 | 4.29 | 4.15 | 654,207 |
| September 09, 2026 | 4.34 | 4.26 | 4.26 | 4.37 | 4.26 | 887,979 |
| September 08, 2026 | 4.4 | 4.34 | 4.34 | 4.42 | 4.3 | 838,129 |
| September 04, 2026 | 4.3 | 4.42 | 4.42 | 4.43 | 4.29 | 666,279 |
| September 03, 2026 | 4.4 | 4.34 | 4.34 | 4.4 | 4.3 | 504,456 |
| September 02, 2026 | 4.28 | 4.33 | 4.33 | 4.44 | 4.27 | 620,543 |
| September 01, 2026 | 4.28 | 4.25 | 4.25 | 4.33 | 4.22 | 431,786 |
| August 31, 2026 | 4.3 | 4.28 | 4.28 | 4.31 | 4.23 | 550,071 |
| August 28, 2026 | 4.29 | 4.29 | 4.29 | 4.41 | 4.27 | 860,284 |
| August 27, 2026 | 4.15 | 4.29 | 4.29 | 4.29 | 4.15 | 691,514 |
| August 26, 2026 | 4.21 | 4.19 | 4.19 | 4.21 | 4.14 | 480,458 |
| August 25, 2026 | 4.18 | 4.21 | 4.21 | 4.22 | 4.09 | 799,930 |
| August 24, 2026 | 4.24 | 4.19 | 4.19 | 4.26 | 4.19 | 510,714 |
| August 21, 2026 | 4.22 | 4.24 | 4.24 | 4.26 | 4.18 | 598,483 |
| August 20, 2026 | 4.27 | 4.23 | 4.23 | 4.31 | 4.2 | 1.04M |
| August 19, 2026 | 4.3 | 4.3 | 4.3 | 4.39 | 4.3 | 0 |
| August 18, 2026 | 4.28 | 4.28 | 4.28 | 4.37 | 4.24 | 664,227 |
| August 17, 2026 | 4.28 | 4.23 | 4.23 | 4.29 | 4.23 | 658,930 |
| August 14, 2026 | 4.38 | 4.34 | 4.34 | 4.39 | 4.28 | 539,795 |
| August 13, 2026 | 4.34 | 4.32 | 4.32 | 4.41 | 4.31 | 447,097 |
| August 12, 2026 | 4.3 | 4.32 | 4.32 | 4.34 | 4.22 | 0 |
| August 11, 2026 | 4.39 | 4.29 | 4.29 | 4.39 | 4.28 | 0 |
| August 10, 2026 | 4.36 | 4.35 | 4.35 | 4.38 | 4.32 | 394,803 |
| August 07, 2026 | 4.38 | 4.41 | 4.41 | 4.43 | 4.37 | 442,069 |
| August 06, 2026 | 4.35 | 4.41 | 4.41 | 4.44 | 4.33 | 821,633 |
| August 05, 2026 | 4.42 | 4.36 | 4.36 | 4.47 | 4.26 | 824,328 |
| August 04, 2026 | 4.27 | 4.37 | 4.37 | 4.44 | 4.25 | 809,970 |
| August 03, 2026 | 4.26 | 4.32 | 4.32 | 4.56 | 4.26 | 854,942 |
| July 31, 2026 | 4.23 | 4.22 | 4.22 | 4.37 | 4.17 | 710,557 |
| July 30, 2026 | 4.32 | 4.23 | 4.23 | 4.37 | 4.16 | 641,970 |
| July 29, 2026 | 4.34 | 4.33 | 4.33 | 4.39 | 4.26 | 669,004 |
| July 28, 2026 | 4.2 | 4.35 | 4.35 | 4.36 | 4.2 | 853,658 |
| July 27, 2026 | 4.04 | 4.13 | 4.13 | 4.16 | 4.04 | 527,458 |
| July 23, 2026 | 3.99 | 3.92 | 3.92 | 4.02 | 3.89 | 610,496 |
| July 22, 2026 | 4.02 | 4.07 | 4.07 | 4.09 | 4.02 | 525,836 |
| July 21, 2026 | 4.02 | 4.02 | 4.02 | 4.05 | 3.97 | 759,196 |
| July 20, 2026 | 4.08 | 4.03 | 4.03 | 4.1 | 4.01 | 619,038 |
| July 17, 2026 | 4.13 | 4.08 | 4.08 | 4.23 | 4.06 | 525,569 |
| July 16, 2026 | 3.99 | 4.18 | 4.18 | 4.19 | 3.99 | 682,335 |
| July 15, 2026 | 3.92 | 3.97 | 3.97 | 4.05 | 3.92 | 397,472 |
| July 14, 2026 | 3.97 | 3.9 | 3.9 | 4 | 3.89 | 785,727 |
| July 13, 2026 | 3.9 | 3.94 | 3.94 | 3.95 | 3.89 | 596,492 |
| July 10, 2026 | 3.86 | 3.88 | 3.88 | 3.99 | 3.84 | 925,809 |
| July 09, 2026 | 3.85 | 3.83 | 3.83 | 3.88 | 3.8 | 994,579 |
| July 08, 2026 | 4.04 | 3.84 | 3.84 | 4.04 | 3.83 | 592,277 |
| July 07, 2026 | 4.14 | 4.06 | 4.06 | 4.16 | 4.03 | 436,022 |
AD
