ACCO Brands Corporation (ACCO) NYSE
3.88
-0.035(-0.89%)
Currency In USD
- 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 $556.67 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $569.75, while $1000 invested 1 year ago would be worth $1,144.54. This corresponds to total returns of -44.33%, -43.02%, 14.45%, respectively, with annualized returns of -5.69%, -10.64%, 14.45%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
ACCO Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| March 25, 2026 | 3 | 3 | 3 | 3.02 | 2.92 | 1.09M |
| March 24, 2026 | 2.87 | 2.95 | 2.95 | 2.99 | 2.87 | 1.11M |
| March 23, 2026 | 2.97 | 2.91 | 2.91 | 3 | 2.88 | 1.92M |
| March 20, 2026 | 2.95 | 2.87 | 2.87 | 2.98 | 2.84 | 2.78M |
| March 19, 2026 | 3.04 | 3.02 | 2.94 | 3.07 | 2.99 | 1.6M |
| March 18, 2026 | 3.2 | 3.06 | 2.98 | 3.21 | 3.05 | 2.02M |
| March 17, 2026 | 3.28 | 3.21 | 3.13 | 3.34 | 3.19 | 2.64M |
| March 16, 2026 | 3.41 | 3.24 | 3.16 | 3.41 | 3.23 | 2.05M |
| March 13, 2026 | 3.44 | 3.38 | 3.3 | 3.45 | 3.35 | 909,425 |
| March 12, 2026 | 3.51 | 3.4 | 3.32 | 3.51 | 3.4 | 1.41M |
| March 11, 2026 | 3.61 | 3.51 | 3.42 | 3.66 | 3.48 | 1.14M |
| March 10, 2026 | 3.7 | 3.63 | 3.54 | 3.71 | 3.56 | 1.04M |
| March 09, 2026 | 3.57 | 3.67 | 3.58 | 3.72 | 3.41 | 1.67M |
