ACCO Brands Corporation (ACCO) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in ACCO Brands Corporation (ACCO) 10 years ago, it would be worth $606.32 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $632.68, while $1000 invested 1 year ago would be worth $1,290.52. This corresponds to total returns of -39.37%, -36.73%, 29.05%, respectively, with annualized returns of -4.88%, -8.74%, 29.05%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| July 06, 2026 | 4.2 | 4.1 | 4.1 | 4.23 | 4.06 | 914,238 |
| July 02, 2026 | 4.31 | 4.2 | 4.2 | 4.36 | 4.14 | 596,335 |
| July 01, 2026 | 4.2 | 4.35 | 4.35 | 4.36 | 4.18 | 1.03M |
| June 30, 2026 | 4.23 | 4.16 | 4.16 | 4.24 | 4.12 | 893,340 |
| June 29, 2026 | 4.18 | 4.27 | 4.27 | 4.29 | 4.13 | 978,531 |
| June 26, 2026 | 4.01 | 4.21 | 4.21 | 4.21 | 4.01 | 3.43M |
| June 25, 2026 | 3.97 | 4 | 4 | 4.05 | 3.97 | 599,598 |
| June 24, 2026 | 3.9 | 3.98 | 3.98 | 3.99 | 3.9 | 611,554 |
| June 23, 2026 | 3.84 | 3.89 | 3.89 | 3.9 | 3.82 | 642,115 |
| June 22, 2026 | 3.9 | 3.82 | 3.82 | 3.91 | 3.82 | 549,146 |
| June 18, 2026 | 3.87 | 3.9 | 3.9 | 3.94 | 3.81 | 1.99M |
| June 17, 2026 | 3.93 | 3.85 | 3.85 | 4.01 | 3.83 | 654,511 |
| June 16, 2026 | 3.95 | 3.96 | 3.96 | 4 | 3.9 | 1.27M |
| June 15, 2026 | 4.07 | 3.93 | 3.93 | 4.08 | 3.91 | 578,554 |
| June 12, 2026 | 4 | 4.04 | 4.04 | 4.09 | 4 | 982,190 |
| June 11, 2026 | 4.01 | 3.96 | 3.96 | 4.02 | 3.92 | 1.07M |
| June 10, 2026 | 3.99 | 4 | 4 | 4.06 | 3.98 | 941,707 |
| June 09, 2026 | 3.91 | 3.98 | 3.98 | 4.03 | 3.9 | 627,740 |
| June 08, 2026 | 3.88 | 3.89 | 3.89 | 3.94 | 3.87 | 674,495 |
| June 05, 2026 | 3.81 | 3.82 | 3.82 | 3.92 | 3.8 | 0 |
| June 04, 2026 | 3.88 | 3.87 | 3.87 | 3.92 | 3.86 | 579,881 |
| June 03, 2026 | 3.88 | 3.84 | 3.84 | 3.88 | 3.8 | 614,847 |
| June 02, 2026 | 3.91 | 3.88 | 3.88 | 3.95 | 3.86 | 560,778 |
| June 01, 2026 | 3.95 | 3.91 | 3.91 | 3.95 | 3.8 | 1.11M |
| May 29, 2026 | 3.99 | 3.96 | 3.96 | 4.05 | 3.95 | 860,988 |
| May 28, 2026 | 4.06 | 4.05 | 4.05 | 4.06 | 3.97 | 1.1M |
| May 27, 2026 | 4.06 | 4.08 | 4.08 | 4.15 | 4 | 1.03M |
| May 26, 2026 | 3.85 | 3.98 | 3.98 | 4 | 3.84 | 895,686 |
| May 22, 2026 | 3.81 | 3.82 | 3.82 | 3.88 | 3.8 | 966,263 |
| May 21, 2026 | 3.73 | 3.85 | 3.85 | 3.9 | 3.68 | 1.01M |
| May 20, 2026 | 3.75 | 3.78 | 3.78 | 3.8 | 3.71 | 717,378 |
| May 19, 2026 | 3.8 | 3.76 | 3.76 | 3.87 | 3.75 | 657,500 |
| May 18, 2026 | 3.78 | 3.82 | 3.82 | 3.86 | 3.77 | 783,391 |
| May 15, 2026 | 3.84 | 3.76 | 3.76 | 3.88 | 3.74 | 1.08M |
| May 14, 2026 | 3.88 | 3.92 | 3.92 | 3.98 | 3.88 | 789,797 |
| May 13, 2026 | 3.9 | 3.87 | 3.87 | 3.94 | 3.81 | 720,593 |
| May 12, 2026 | 3.91 | 3.92 | 3.92 | 3.97 | 3.87 | 1.12M |
| May 11, 2026 | 4.02 | 3.92 | 3.92 | 4.03 | 3.91 | 1.12M |
| May 08, 2026 | 4.07 | 4.04 | 4.04 | 4.14 | 4.02 | 612,370 |
| May 07, 2026 | 4.03 | 4.06 | 4.06 | 4.16 | 4.01 | 745,679 |
| May 06, 2026 | 4.04 | 4.03 | 4.03 | 4.11 | 4 | 864,124 |
| May 05, 2026 | 4 | 4.02 | 4.02 | 4.1 | 3.87 | 1.22M |