NYSE · ACCO · stock
ACCO BRANDS Corp (ACCO) stock price history
Every NYSE trading session of ACCO BRANDS Corp from Aug 17, 2005 to Nov 11, 2026: 5,330 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACCO adjusted close, 2005 to 2026
- $18.82
- All time high, 2005
- $5.85
- 52 week high, $2.76 low
- 5,330
- Daily sessions since 2005
Last updated Nov 11, 2026, the last stored session. Refreshes after each trading day. Full 2005 to 2026 series and minute bars.
ACCO key facts
- ACCO BRANDS Corp (ACCO) closed at $5.33 on Nov 11, 2026 on NYSE.
- ACCO's all time high close is $18.82, set on Sep 30, 2005; its all time low close is $0.4469 on Feb 26, 2009.
- ACCO's 52 week range is $2.76 to $5.85.
- ACCO returned +66.3% over the year to Nov 11, 2026 and -22.7% over five years.
- Over ten years ACCO returned -34%, -4.0% a year compounded.
- ACCO's deepest drawdown was -97.6% from Sep 30, 2005 to Feb 26, 2009.
- DataCedar holds 5,330 daily sessions of ACCO history from Aug 17, 2005 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
ACCO price chart, 2005 to 2026
ACCO returns
Price return from the last close on or before the window start to Nov 11, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +18.7% |
| 3 months | +24.2% |
| 6 months | +38.7% |
| Year to date | +49.0% |
| 1 year | +66.3% |
| 3 years | +35.4% |
| 5 years | -22.7% |
| 10 years | -33.7% |
| Since Aug 17, 2005 | -67.9% |
| Compound annual growth, 21.2 years | -5.2% |
ACCO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $18.82 on Sep 30, 2005
- All time low close
- $0.4469 on Feb 26, 2009
- 52 week high
- $5.85 on Nov 2, 2026
- 52 week low
- $2.76 on Apr 7, 2026
- Deepest drawdown
- -97.6% from Sep 30, 2005 to Feb 26, 2009, not yet recovered
- Best single session
- +60.0% on Mar 2, 2009
- Worst single session
- -25.9% on Feb 17, 2009
- Volatility, 1 year annualised
- 45.5%
- Sessions closing higher, 1 year
- 50%
- Best calendar year
- 2009, +111%
- Worst calendar year
- 2008, -78%
ACCO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2005 starts on Aug 17, 2005; 2026 runs to Nov 11, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $3.60 | $5.85 | $2.76 | $5.33 | +49.4% | 197M | 217 |
| 2025 | $4.67 | $5.02 | $3.04 | $3.57 | -23.1% | 186M | 250 |
| 2024 | $5.08 | $5.62 | $3.75 | $4.64 | -8.7% | 158.4M | 252 |
| 2023 | $4.45 | $5.22 | $3.43 | $5.08 | +15.3% | 145.2M | 250 |
| 2022 | $6.24 | $6.78 | $3.32 | $4.40 | -29.2% | 158.6M | 251 |
| 2021 | $6.25 | $7.29 | $5.68 | $6.22 | +0.8% | 116.8M | 248 |
| 2020 | $6.58 | $7.97 | $2.49 | $6.17 | -5.8% | 162.8M | 253 |
| 2019 | $4.56 | $7.14 | $4.56 | $6.56 | +41.9% | 140.5M | 252 |
| 2018 | $8.17 | $9.85 | $4.14 | $4.62 | -43.2% | 137.6M | 250 |
| 2017 | $8.87 | $9.84 | $6.90 | $8.14 | -6.5% | 139.5M | 247 |
| 2016 | $4.65 | $9.34 | $3.65 | $8.70 | +83.0% | 162.4M | 252 |
| 2015 | $6.05 | $6.14 | $4.54 | $4.76 | -20.9% | 167.3M | 252 |
| 2014 | $4.50 | $6.30 | $3.65 | $6.01 | +34.1% | 222.9M | 251 |
| 2013 | $5.10 | $6.11 | $3.71 | $4.48 | -8.4% | 220.6M | 252 |
| 2012 | $6.64 | $8.87 | $3.87 | $4.90 | -23.9% | 285.3M | 249 |
| 2011 | $5.75 | $6.91 | $2.89 | $6.44 | +13.3% | 80.7M | 251 |
| 2010 | $5.00 | $6.32 | $3.09 | $5.68 | +17.0% | 103.7M | 252 |
| 2009 | $2.29 | $5.20 | $0.4469 | $4.86 | +111.0% | 91.6M | 252 |
| 2008 | $10.70 | $11.00 | $0.4335 | $2.30 | -78.5% | 125.3M | 253 |
| 2007 | $17.71 | $17.89 | $10.34 | $10.70 | -39.4% | 124.8M | 251 |
| 2006 | $16.27 | $18.31 | $11.97 | $17.65 | +8.0% | 73.7M | 250 |
| 2005 | $15.27 | $19.06 | $14.47 | $16.34 | n/a | 44.1M | 95 |
ACCO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $5.33 | -3.1% |
| October 2026 | $5.50 | +31.0% |
| September 2026 | $4.20 | -1.9% |
| August 2026 | $4.28 | +1.4% |
| July 2026 | $4.22 | +1.4% |
| June 2026 | $4.16 | +5.1% |
| May 2026 | $3.96 | +25.8% |
| April 2026 | $3.15 | +7.0% |
| March 2026 | $2.94 | -24.4% |
| February 2026 | $3.89 | +4.1% |
| January 2026 | $3.74 | +4.8% |
| December 2025 | $3.57 | +8.4% |
About the ACCO data
Daily bars. 5,330 sessions from Aug 17, 2005 to Nov 11, 2026, one row per NYSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 17, 2005, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nyse%3AACCO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE
- ABR$F Arbor Realty Trust 6.25% Series F Fixed-to-Floating Rate Cumulative Redeemable Preferred Stock, Liquidation Preference $25.00 per share
- ABT Abbott Laboratories
- ABX Abacus Global Management, Inc.
- ABXL Abacus Global Management, Inc.
- ACEL Accel Entertainment, Inc.
- ACH Accendra Health Inc./Va/
- ACHR Archer Aviation Inc.
- ACHR.W Archer Aviation Inc. Redeemable Warrants, each whole warrant exercisable for one Class A common stock at an exercise price of $11.50
Common questions
ACCO share price history
