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 $652.63 as of November 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $761.4, while $1000 invested 1 year ago would be worth $1,634.56. This corresponds to total returns of -34.74%, -23.86%, 63.46%, respectively, with annualized returns of -4.18%, -5.3%, 63.46%.
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 |
|---|---|---|---|---|---|---|
| November 11, 2026 | 5.31 | 5.33 | 5.33 | 5.4 | 5.31 | 1.76M |
| November 10, 2026 | 5.23 | 5.35 | 5.35 | 5.36 | 5.13 | 1.03M |
| November 09, 2026 | 5.15 | 5.27 | 5.27 | 5.29 | 5.1 | 1.43M |
| November 06, 2026 | 5.18 | 5.06 | 5.06 | 5.19 | 5.06 | 1.22M |
| November 05, 2026 | 5.56 | 5.26 | 5.26 | 5.59 | 5.2 | 1.37M |
| November 04, 2026 | 5.37 | 5.51 | 5.51 | 5.64 | 5.35 | 1.86M |
| November 03, 2026 | 5.43 | 5.19 | 5.19 | 5.47 | 5.18 | 1.97M |
| November 02, 2026 | 5.46 | 5.46 | 5.46 | 5.84 | 5.45 | 3.87M |
| October 30, 2026 | 4.97 | 5.5 | 5.5 | 5.5 | 4.97 | 5.45M |
| October 29, 2026 | 4.44 | 4.37 | 4.37 | 4.47 | 4.34 | 823,125 |
| October 28, 2026 | 4.48 | 4.38 | 4.38 | 4.5 | 4.35 | 703,903 |
| October 27, 2026 | 4.48 | 4.48 | 4.48 | 4.53 | 4.47 | 840,937 |
| October 26, 2026 | 4.58 | 4.48 | 4.48 | 4.59 | 4.45 | 1.08M |
| October 23, 2026 | 4.64 | 4.57 | 4.57 | 4.65 | 4.55 | 610,200 |
| October 22, 2026 | 4.55 | 4.68 | 4.68 | 4.74 | 4.54 | 843,837 |
| October 21, 2026 | 4.57 | 4.53 | 4.53 | 4.61 | 4.51 | 470,378 |
| October 20, 2026 | 4.49 | 4.58 | 4.58 | 4.64 | 4.48 | 653,465 |
| October 19, 2026 | 4.54 | 4.52 | 4.52 | 4.61 | 4.5 | 770,919 |
| October 16, 2026 | 4.58 | 4.52 | 4.52 | 4.64 | 4.48 | 705,391 |
| October 15, 2026 | 4.52 | 4.58 | 4.58 | 4.6 | 4.51 | 683,667 |
| October 14, 2026 | 4.51 | 4.47 | 4.47 | 4.53 | 4.45 | 619,271 |
| October 13, 2026 | 4.57 | 4.57 | 4.57 | 4.65 | 4.55 | 571,545 |
| October 12, 2026 | 4.51 | 4.54 | 4.54 | 4.56 | 4.46 | 784,666 |
| October 09, 2026 | 4.48 | 4.49 | 4.49 | 4.51 | 4.43 | 416,854 |
| October 08, 2026 | 4.4 | 4.46 | 4.46 | 4.48 | 4.36 | 814,479 |
| October 07, 2026 | 4.34 | 4.42 | 4.42 | 4.43 | 4.34 | 407,898 |
| October 06, 2026 | 4.36 | 4.37 | 4.37 | 4.43 | 4.36 | 412,123 |
| October 05, 2026 | 4.27 | 4.34 | 4.34 | 4.35 | 4.24 | 533,478 |
| October 02, 2026 | 4.31 | 4.3 | 4.3 | 4.36 | 4.3 | 382,918 |
| 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 |
AD
