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 $526.17 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $602.52, while $1000 invested 1 year ago would be worth $1,179.01. This corresponds to total returns of -47.38%, -39.75%, 17.9%, respectively, with annualized returns of -6.22%, -9.63%, 17.9%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 3.91 | 4 | 4 | 4.1 | 3.86 | 1.95M |
| May 01, 2026 | 3.45 | 3.95 | 3.95 | 3.96 | 3.45 | 3.39M |
| April 30, 2026 | 3.23 | 3.21 | 3.21 | 3.27 | 3.17 | 1.01M |
| April 29, 2026 | 3.33 | 3.24 | 3.24 | 3.34 | 3.19 | 519,885 |
| April 28, 2026 | 3.29 | 3.37 | 3.37 | 3.38 | 3.27 | 501,087 |
| April 27, 2026 | 3.28 | 3.28 | 3.28 | 3.36 | 3.27 | 602,836 |
| April 24, 2026 | 3.24 | 3.31 | 3.31 | 3.31 | 3.23 | 460,504 |
| April 23, 2026 | 3.3 | 3.25 | 3.25 | 3.32 | 3.23 | 366,415 |
| April 22, 2026 | 3.3 | 3.32 | 3.32 | 3.33 | 3.28 | 500,507 |
| April 21, 2026 | 3.32 | 3.29 | 3.29 | 3.39 | 3.27 | 727,358 |
| April 20, 2026 | 3.35 | 3.32 | 3.32 | 3.39 | 3.31 | 599,083 |
| April 17, 2026 | 3.28 | 3.35 | 3.35 | 3.41 | 3.28 | 742,805 |
| April 16, 2026 | 3.18 | 3.24 | 3.24 | 3.27 | 3.18 | 892,856 |
| April 15, 2026 | 3.13 | 3.2 | 3.2 | 3.22 | 3.12 | 912,273 |
| April 14, 2026 | 2.98 | 3.14 | 3.14 | 3.17 | 2.97 | 1.65M |
| April 13, 2026 | 2.98 | 2.97 | 2.97 | 3.01 | 2.93 | 1.08M |
| April 10, 2026 | 2.91 | 3.01 | 3.01 | 3.01 | 2.91 | 1.48M |
| April 09, 2026 | 2.88 | 2.9 | 2.9 | 2.91 | 2.84 | 1.28M |
| April 08, 2026 | 2.96 | 2.91 | 2.91 | 2.97 | 2.88 | 1.6M |
| April 07, 2026 | 2.89 | 2.84 | 2.84 | 2.91 | 2.81 | 1.12M |
| April 06, 2026 | 2.88 | 2.89 | 2.89 | 2.92 | 2.85 | 1.75M |
| April 02, 2026 | 2.9 | 2.88 | 2.88 | 2.93 | 2.83 | 1.18M |
| April 01, 2026 | 3.01 | 2.93 | 2.93 | 3.03 | 2.92 | 1.05M |
| March 31, 2026 | 2.96 | 3 | 3 | 3.01 | 2.89 | 1.74M |
| March 30, 2026 | 2.95 | 2.91 | 2.91 | 2.95 | 2.88 | 1.05M |
| March 27, 2026 | 2.9 | 2.94 | 2.94 | 2.95 | 2.85 | 1.35M |
| March 26, 2026 | 2.96 | 2.91 | 2.91 | 3.02 | 2.89 | 1.45M |
AD
