ACCO Brands Corporation
ACCONYSEIndustrials● Active
$3.90
+$0.08(+1.96%)
Market Cap$359344131
P/E Ratio—
52W High$4.3
52W Low$2.81
ACCO Brands Corporation（ACCO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acco · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$9.76
Sep 3, 2021
-60.1% from here
5-Year Low5Y
$2.81
Apr 7, 2026
+38.6% from low
IPO Priceadj.
$24.86
Aug 17, 2005
-84.3% since IPO
1 Year Ago
$3.81
Jun 9, 2025
+2.2% in 1Y
5 Years Ago
$9.28
Jun 8, 2021
-58.0% in 5Y
10 Years Ago
$10.49
Jun 8, 2016
-62.9% in 10Y
Historical Price Data · ACCO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $3.81 | $3.92 | $3.80 | $3.82 | $3.82 | 584K | +0.26% |
| Jun 4, 2026 | $3.88 | $3.92 | $3.86 | $3.87 | $3.87 | 580K | -0.26% |
| Jun 3, 2026 | $3.88 | $3.88 | $3.80 | $3.84 | $3.84 | 621K | -1.03% |
| Jun 2, 2026 | $3.91 | $3.95 | $3.86 | $3.88 | $3.88 | 561K | -0.77% |
| Jun 1, 2026 | $3.95 | $3.95 | $3.80 | $3.91 | $3.91 | 1.1M | -1.01% |
| May 29, 2026 | $3.99 | $4.05 | $3.95 | $3.96 | $3.96 | 862K | -0.75% |
| May 28, 2026 | $4.06 | $4.06 | $3.97 | $4.05 | $4.05 | 1.1M | -0.25% |
| May 27, 2026 | $4.00 | $4.15 | $4.00 | $4.08 | $4.08 | 1.0M | +2.00% |
| May 26, 2026 | $3.85 | $4.00 | $3.84 | $3.98 | $3.98 | 896K | +3.38% |
| May 22, 2026 | $3.81 | $3.88 | $3.80 | $3.82 | $3.82 | 966K | +0.26% |
| May 21, 2026 | $3.73 | $3.90 | $3.68 | $3.85 | $3.85 | 1.0M | +3.22% |
| May 20, 2026 | $3.75 | $3.80 | $3.71 | $3.78 | $3.78 | 729K | +0.80% |
| May 19, 2026 | $3.80 | $3.87 | $3.75 | $3.76 | $3.76 | 784K | -1.05% |
| May 18, 2026 | $3.78 | $3.86 | $3.77 | $3.82 | $3.82 | 783K | +1.06% |
| May 15, 2026 | $3.84 | $3.88 | $3.74 | $3.76 | $3.76 | 1.1M | -2.08% |
| May 14, 2026 | $3.88 | $3.98 | $3.87 | $3.92 | $3.92 | 884K | +1.03% |
| May 13, 2026 | $3.90 | $3.94 | $3.81 | $3.87 | $3.87 | 864K | -0.77% |
| May 12, 2026 | $3.91 | $3.97 | $3.86 | $3.92 | $3.92 | 1.6M | +0.26% |
| May 11, 2026 | $4.02 | $4.03 | $3.91 | $3.92 | $3.92 | 1.2M | -2.49% |
| May 8, 2026 | $4.07 | $4.14 | $4.02 | $4.04 | $4.04 | 613K | -0.74% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACCO
Jan 1 → Dec 31 · 6 years2026+1.3%$3.77 → $3.82
+1.3%
2025-29.5%$5.29 → $3.73
-29.5%
2024-13.7%$6.08 → $5.25
-13.7%
2023+7.6%$5.65 → $6.08
+7.6%
2022-32.6%$8.29 → $5.59
-32.6%
2021-11.2%$9.30 → $8.26
-11.2%
Best Year2023 · +7.6%
Worst Year2022 · -32.6%
Positive Years2 / 6
Avg Annual Return-13.0%
6Y Total Return-58.9%
6Y CAGR~-13.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$909.30+0.00%
Mkt Cap $418.9B
GE Aerospace
GE
$327.58+0.00%
Mkt Cap $342.3B
RTX Corporation
RTX
$180.96+0.00%
Mkt Cap $243.7B
The Boeing Company
BA
$215.36+0.00%
Mkt Cap $169.8B
Union Pacific Corporation
UNP
$272.37+0.00%
Mkt Cap $161.7B
Deere & Company
DE
$586.62+0.00%
Mkt Cap $158.3B
Eaton Corporation plc
ETN
$399.60+0.00%
Mkt Cap $155.2B
Honeywell International Inc.
HON
$214.23+0.00%
Mkt Cap $135.7B
Lockheed Martin Corporation
LMT
$522.64+0.00%
Mkt Cap $120.5B
Vertiv Holdings Co
VRT
$304.04+0.00%
Mkt Cap $116.8BWhat If You Invested in ACCO?
If you invested $1,000 in ACCO 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$371
Total Return-62.9%
CAGR~-9.4% / yr
Profit$-629
Based on Jun 8, 2016 · $10.49Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
ACCO Brands Corporation（ACCO）所属板块为 Industrials，主要交易场所为 NYSE。本页行情快照中的最近价为 $3.90。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACCO 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACCO 历史股价FMP 日线复权 OHLCV