Acco Group Holdings Limited Class A ACCL
NASDAQ · United States · Commercial Services
$2.59-0.01 (-0.38%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.59 | -0.38% | $2.63 | $2.63 | $2.50 | 7.50K |
| 2026-09-30 | $2.60 | -5.11% | $2.55 | $2.64 | $2.55 | 5.90K |
| 2026-09-29 | $2.74 | -0.36% | $2.74 | $2.74 | $2.57 | 10.60K |
| 2026-09-28 | $2.75 | +10.00% | $2.62 | $2.79 | $2.45 | 95.10K |
| 2026-09-25 | $2.50 | -1.19% | $2.64 | $2.65 | $2.50 | 27.80K |
| 2026-09-24 | $2.53 | -3.80% | $2.64 | $2.70 | $2.50 | 13.20K |
| 2026-09-23 | $2.63 | -5.40% | $2.77 | $2.77 | $2.63 | 9.50K |
| 2026-09-22 | $2.78 | -3.14% | $2.85 | $2.95 | $2.75 | 17.10K |
| 2026-09-21 | $2.87 | -0.35% | $2.87 | $2.92 | $2.85 | 37.90K |
| 2026-09-18 | $2.88 | -2.37% | $2.87 | $2.93 | $2.87 | 7.30K |
| 2026-09-17 | $2.95 | +1.72% | $2.94 | $2.97 | $2.83 | 32.10K |
| 2026-09-16 | $2.90 | -2.68% | $2.82 | $2.90 | $2.82 | 31.00K |
| 2026-09-15 | $2.98 | +5.30% | $2.91 | $3.09 | $2.76 | 204.40K |
| 2026-09-14 | $2.83 | +6.39% | $2.70 | $3.00 | $2.67 | 55.50K |
| 2026-09-11 | $2.66 | -0.37% | $2.64 | $2.81 | $2.54 | 29.70K |
| 2026-09-10 | $2.67 | -13.87% | $2.74 | $2.90 | $2.60 | 107.70K |
| 2026-09-09 | $3.10 | +16.10% | $2.70 | $3.12 | $2.37 | 3.57M |
| 2026-09-08 | $2.67 | -2.55% | $2.71 | $2.72 | $2.64 | 313.10K |
| 2026-09-04 | $2.74 | -2.14% | $2.74 | $2.74 | $2.74 | 3.90K |
| 2026-09-03 | $2.80 | +2.19% | $2.66 | $2.91 | $2.66 | 5.00K |
| 2026-09-02 | $2.74 | -7.43% | $2.81 | $2.81 | $2.73 | 2.20K |
| 2026-09-01 | $2.96 | +1.02% | $2.82 | $2.96 | $2.69 | 3.10K |
| 2026-08-31 | $2.93 | +0.17% | $2.93 | $2.93 | $2.93 | 400 |
| 2026-08-28 | $2.92 | +5.60% | $2.76 | $2.92 | $2.76 | 6.50K |
| 2026-08-27 | $2.77 | -1.77% | $2.75 | $2.82 | $2.75 | 12.30K |
| 2026-08-26 | $2.82 | -2.76% | $2.85 | $2.90 | $2.82 | 4.40K |
| 2026-08-25 | $2.90 | -0.34% | $2.91 | $2.91 | $2.90 | 2.00K |
| 2026-08-24 | $2.91 | -0.34% | $2.83 | $2.99 | $2.74 | 8.20K |
| 2026-08-21 | $2.92 | 0.00% | $2.94 | $2.94 | $2.79 | 5.30K |
| 2026-08-20 | $2.92 | +1.21% | $2.92 | $2.99 | $2.85 | 17.90K |
| 2026-08-19 | $2.88 | +0.17% | $2.85 | $2.90 | $2.85 | 8.70K |
| 2026-08-18 | $2.88 | +1.05% | $2.84 | $2.90 | $2.84 | 5.00K |
| 2026-08-17 | $2.85 | +0.35% | $2.85 | $2.97 | $2.85 | 29.50K |
| 2026-08-14 | $2.84 | -0.35% | $2.86 | $2.88 | $2.84 | 4.30K |
| 2026-08-13 | $2.85 | -1.38% | $2.85 | $2.92 | $2.75 | 18.50K |
| 2026-08-12 | $2.89 | -0.34% | $2.91 | $2.96 | $2.89 | 17.80K |
| 2026-08-11 | $2.90 | -2.36% | $2.92 | $3.01 | $2.87 | 8.10K |
| 2026-08-10 | $2.97 | +2.77% | $2.91 | $3.00 | $2.91 | 23.40K |
| 2026-08-07 | $2.89 | +1.76% | $2.87 | $2.97 | $2.86 | 17.30K |
| 2026-08-06 | $2.84 | -1.39% | $2.90 | $2.92 | $2.84 | 27.80K |
| 2026-08-05 | $2.88 | +4.73% | $2.83 | $3.02 | $2.81 | 125.80K |
| 2026-08-04 | $2.75 | +20.09% | $2.32 | $3.20 | $2.32 | 524.90K |
| 2026-08-03 | $2.29 | +2.69% | $2.25 | $2.29 | $2.25 | 21.30K |
| 2026-07-31 | $2.23 | +0.72% | $2.24 | $2.24 | $2.19 | 19.00K |
| 2026-07-30 | $2.21 | +2.98% | $2.13 | $2.30 | $2.13 | 26.10K |
| 2026-07-29 | $2.15 | 0.00% | $2.14 | $2.24 | $2.14 | 25.10K |
| 2026-07-28 | $2.15 | +2.38% | $2.18 | $2.21 | $2.14 | 17.90K |
| 2026-07-27 | $2.10 | -1.41% | $2.12 | $2.17 | $2.09 | 32.60K |
| 2026-07-24 | $2.13 | +0.47% | $2.20 | $2.28 | $2.12 | 74.90K |
| 2026-07-23 | $2.12 | -0.93% | $2.10 | $2.34 | $2.09 | 97.10K |
| 2026-07-22 | $2.14 | +7.54% | $1.97 | $2.20 | $1.94 | 50.50K |
| 2026-07-21 | $1.99 | +2.05% | $1.91 | $2.00 | $1.91 | 25.80K |
| 2026-07-20 | $1.95 | +3.17% | $1.89 | $1.95 | $1.88 | 24.60K |
| 2026-07-17 | $1.89 | -2.07% | $1.90 | $1.92 | $1.88 | 18.40K |
| 2026-07-16 | $1.93 | 0.00% | $1.96 | $1.96 | $1.90 | 29.10K |
| 2026-07-15 | $1.93 | +2.66% | $1.88 | $1.95 | $1.88 | 20.30K |
| 2026-07-14 | $1.88 | -1.05% | $1.90 | $1.95 | $1.85 | 18.90K |
| 2026-07-13 | $1.90 | +5.56% | $1.90 | $1.90 | $1.82 | 22.10K |
| 2026-07-10 | $1.80 | +3.45% | $1.79 | $1.82 | $1.75 | 30.90K |
| 2026-07-09 | $1.74 | -0.57% | $1.76 | $1.76 | $1.74 | 7.20K |
| 2026-07-08 | $1.75 | -2.78% | $1.80 | $1.80 | $1.75 | 8.40K |
| 2026-07-07 | $1.80 | +3.45% | $1.78 | $1.80 | $1.74 | 16.70K |
| 2026-07-06 | $1.74 | +1.16% | $1.72 | $1.78 | $1.68 | 41.00K |
| 2026-07-02 | $1.72 | +2.38% | $1.74 | $1.74 | $1.66 | 124.40K |
| 2026-07-01 | $1.68 | 0.00% | $1.66 | $1.72 | $1.65 | 6.60K |
| 2026-06-30 | $1.68 | +0.60% | $1.66 | $1.71 | $1.65 | 17.30K |
| 2026-06-29 | $1.67 | -0.60% | $1.72 | $1.77 | $1.67 | 17.50K |
| 2026-06-26 | $1.68 | -0.59% | $1.69 | $1.71 | $1.67 | 11.40K |
| 2026-06-25 | $1.69 | -1.74% | $1.70 | $1.72 | $1.68 | 21.80K |
| 2026-06-24 | $1.72 | +2.38% | $1.68 | $1.78 | $1.68 | 54.90K |
| 2026-06-23 | $1.68 | -2.89% | $1.72 | $1.72 | $1.63 | 106.60K |
| 2026-06-22 | $1.73 | +4.22% | $1.67 | $1.73 | $1.62 | 37.90K |
| 2026-06-18 | $1.66 | -2.92% | $1.71 | $1.71 | $1.60 | 27.40K |
| 2026-06-17 | $1.71 | +4.27% | $1.69 | $1.71 | $1.61 | 52.80K |
| 2026-06-16 | $1.64 | +5.81% | $1.57 | $1.65 | $1.57 | 145.20K |
| 2026-06-15 | $1.55 | -3.73% | $1.66 | $1.66 | $1.54 | 83.50K |
| 2026-06-12 | $1.61 | -11.05% | $1.74 | $1.74 | $1.52 | 223.40K |
| 2026-06-11 | $1.81 | +16.77% | $1.56 | $1.93 | $1.48 | 640.00K |
| 2026-06-10 | $1.55 | +1.97% | $1.52 | $1.57 | $1.45 | 211.50K |
| 2026-06-09 | $1.52 | -1.94% | $1.51 | $1.88 | $1.45 | 1.22M |
| 2026-06-08 | $1.55 | 0.00% | $1.49 | $1.74 | $1.46 | 332.30K |
| 2026-06-05 | $1.55 | +18.32% | $1.61 | $2.10 | $1.46 | 5.54M |
| 2026-06-04 | $1.31 | -11.49% | $1.84 | $2.16 | $1.30 | 15.56M |
| 2026-06-03 | $1.48 | +2.78% | $1.48 | $1.51 | $1.48 | 2.41M |
| 2026-06-02 | $1.44 | -0.69% | $1.44 | $1.50 | $1.44 | 7.80K |
| 2026-06-01 | $1.45 | -3.33% | $1.47 | $1.50 | $1.44 | 18.90K |
| 2026-05-29 | $1.50 | +2.04% | $1.51 | $1.54 | $1.47 | 40.60K |
| 2026-05-28 | $1.47 | +0.68% | $1.52 | $1.52 | $1.46 | 14.70K |
| 2026-05-27 | $1.46 | +1.60% | $1.46 | $1.46 | $1.43 | 13.10K |
| 2026-05-26 | $1.44 | +0.49% | $1.43 | $1.46 | $1.43 | 6.30K |