NYSE:ACCS | Historical Stock Price | ACCESS Newswire Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2008-01-23 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.09$0.31$1.04$3.42$11.31$37.372008-01-232026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$3.25$3.434,000——
2012-12-28$3.25$3.43400——
2012-12-27$3.25$3.433,300——
2012-12-26$3.24$3.420——
2012-12-24$3.24$3.420——
2012-12-21$3.24$3.420——
2012-12-20$3.24$3.424,700——
2012-12-19$3.25$3.430——
2012-12-18$3.25$3.431,000——
2012-12-17$3.28$3.460——
2012-12-14$3.28$3.460——
2012-12-13$3.28$3.461,000——
2012-12-12$3.15$3.270——
2012-12-11$3.15$3.271,000——
2012-12-10$3.50$3.630——
2012-12-07$3.50$3.630——
2012-12-06$3.50$3.633,500——
2012-12-05$3.50$3.633,500——
2012-12-04$3.50$3.638,100——
2012-12-03$3.74$3.881,100——
2012-11-30$3.74$3.88400——
2012-11-29$2.97$3.08500——
2012-11-28$2.87$2.98300——
2012-11-27$2.87$2.981,400——
2012-11-26$2.87$2.980——
2012-11-23$2.87$2.98300——
2012-11-21$3.25$3.370——
2012-11-20$3.25$3.373,000——
2012-11-19$3.25$3.373,000——
2012-11-16$3.05$3.170——
2012-11-15$3.05$3.170——
2012-11-14$3.05$3.170——
2012-11-13$3.05$3.171,900——
2012-11-12$3.40$3.530——
2012-11-09$3.40$3.53600——
2012-11-08$3.74$3.882,000——
2012-11-07$3.30$3.425,200——
2012-11-06$3.34$3.4710,100——
2012-11-05$3.48$3.616,000——
2012-11-02$3.50$3.630——
2012-11-01$3.50$3.631,000——
2012-10-31$3.15$3.271,700——
2012-10-26$3.00$3.110——
2012-10-25$3.00$3.110——
2012-10-24$3.00$3.110——
2012-10-23$3.00$3.110——
2012-10-22$3.00$3.110——
2012-10-19$3.00$3.110——
2012-10-18$3.00$3.080——
2012-10-17$3.00$3.080——
2012-10-16$3.00$3.080——
2012-10-15$3.00$3.080——
2012-10-12$3.00$3.080——
2012-10-11$3.00$3.082,400——
2012-10-10$2.99$3.070——
2012-10-09$2.99$3.070——
2012-10-08$2.99$3.070——
2012-10-05$2.99$3.07200——
2012-10-04$2.80$2.886,000——
2012-10-03$3.00$3.08400——
2012-10-02$3.00$3.080——
2012-10-01$3.00$3.080——
2012-09-28$3.00$3.08300——
2012-09-27$2.70$2.771,000——
2012-09-26$2.75$2.830——
2012-09-25$2.75$2.833,700——
2012-09-24$2.80$2.881,500——
2012-09-21$2.88$2.960——
2012-09-20$2.88$2.963,000——
2012-09-19$3.00$3.080——
2012-09-18$3.00$3.08600——
2012-09-17$2.85$2.931,200——
2012-09-14$2.70$2.7710,400——
2012-09-13$2.85$2.933,600——
2012-09-12$3.00$3.080——
2012-09-11$3.00$3.086,500——
2012-09-10$2.65$2.722,400——
2012-09-07$2.85$2.930——
2012-09-06$2.85$2.930——
2012-09-05$2.85$2.933,000——
2012-09-04$2.65$2.7213,100——
2012-08-31$2.65$2.721,200——
2012-08-30$2.65$2.720——
2012-08-29$2.65$2.720——
2012-08-28$2.65$2.720——
2012-08-27$2.65$2.721,000——
2012-08-24$2.65$2.720——
2012-08-23$2.65$2.720——
2012-08-22$2.65$2.720——
2012-08-21$2.65$2.721,000——
2012-08-20$2.68$2.751,500——
2012-08-17$2.68$2.750——
2012-08-16$2.68$2.750——
2012-08-15$2.68$2.756,400——
2012-08-14$2.65$2.720——
2012-08-13$2.65$2.720——
2012-08-10$2.65$2.721,400——
2012-08-09$2.75$2.832,600——
2012-08-08$3.00$3.08500——
2012-08-07$3.00$3.081,700——
2012-08-06$2.90$2.98500——
2012-08-03$3.00$3.080——
2012-08-02$3.00$3.080——
2012-08-01$3.00$3.080——
2012-07-31$3.00$3.082,500——
2012-07-30$3.00$3.081,100——
2012-07-27$3.00$3.080——
2012-07-26$3.00$3.080——
2012-07-25$3.00$3.080——
2012-07-24$3.00$3.08500——
2012-07-23$3.00$3.08100——
2012-07-20$2.60$2.67500——
2012-07-19$2.75$2.831,500——
2012-07-18$2.75$2.830——
2012-07-17$2.75$2.830——
2012-07-16$2.75$2.835,800——
2012-07-13$3.00$3.050——
2012-07-12$3.00$3.05300——
2012-07-11$2.70$2.753,500——
2012-07-10$2.85$2.900——
2012-07-09$2.85$2.903,800——
2012-07-06$2.81$2.861,800——
2012-07-05$2.81$2.860——
2012-07-03$2.81$2.860——
2012-07-02$2.81$2.86600——
2012-06-29$2.81$2.86200——
2012-06-28$2.87$2.92100——
2012-06-27$2.76$2.810——
2012-06-26$2.76$2.810——
2012-06-25$2.76$2.810——
2012-06-22$2.76$2.81300——
2012-06-21$2.80$2.8514,800——
2012-06-20$3.00$3.050——
2012-06-19$3.00$3.05100——
2012-06-18$2.80$2.850——
2012-06-15$2.80$2.850——
2012-06-14$2.80$2.850——
2012-06-13$2.80$2.850——
2012-06-12$2.80$2.85800——
2012-06-11$2.95$3.000——
2012-06-08$2.95$3.004,000——
2012-06-07$3.00$3.050——
2012-06-06$3.00$3.052,600——
2012-06-05$2.92$2.978,400——
2012-06-04$2.96$3.012,000——
2012-06-01$3.35$3.410——
2012-05-31$3.35$3.411,000——
2012-05-30$3.25$3.312,600——
2012-05-29$2.90$2.9525,600——
2012-05-25$3.31$3.3712,200——
2012-05-24$3.05$3.1026,500——
2012-05-23$2.92$2.970——
2012-05-22$2.92$2.9710,000——
2012-05-21$3.30$3.3616,700——
2012-05-18$2.80$2.85700——
2012-05-17$3.28$3.340——
2012-05-16$3.28$3.343,800——
2012-05-15$3.00$3.054,200——
2012-05-14$3.75$3.81800——
2012-05-11$3.25$3.311,200——
2012-05-10$3.25$3.310——
2012-05-09$3.25$3.310——
2012-05-08$3.25$3.313,500——
2012-05-07$3.25$3.310——
2012-05-04$3.25$3.312,300——
2012-05-03$3.70$3.760——
2012-05-02$3.70$3.760——
2012-05-01$3.70$3.76500——
2012-04-30$3.70$3.762,300——
2012-04-27$3.70$3.760——
2012-04-26$3.70$3.760——
2012-04-25$3.70$3.76500——
2012-04-24$3.69$3.75800——
2012-04-23$3.65$3.715,000——
2012-04-20$3.62$3.681,000——
2012-04-19$3.75$3.810——
2012-04-18$3.75$3.788,400——
2012-04-17$3.35$3.380——
2012-04-16$3.35$3.350——
2012-04-13$3.35$3.35500——
2012-04-12$3.25$3.252,800——
2012-04-11$3.85$3.85500——
2012-04-10$3.50$3.507,500——
2012-04-09$4.05$4.059,900——
2012-04-05$3.80$3.800——
2012-04-04$3.80$3.807,600——
2012-04-03$3.33$3.330——
2012-04-02$3.33$3.331,500——
2012-03-30$3.33$3.330——
2012-03-29$3.33$3.333,000——
2012-03-28$3.00$3.000——
2012-03-27$3.00$3.005,000——
2012-03-26$3.00$3.004,700——
2012-03-23$2.91$2.910——
2012-03-22$2.91$2.91500——
2012-03-21$2.91$2.916,000——
2012-03-20$2.80$2.802,000——
2012-03-19$2.76$2.762,000——
2012-03-16$3.00$3.001,100——
2012-03-15$2.80$2.801,000——
2012-03-14$2.80$2.801,200——
2012-03-13$2.95$2.952,000——
2012-03-12$3.05$3.050——
2012-03-09$3.05$3.052,300——
2012-03-08$2.95$2.951,400——
2012-03-07$3.00$3.00500——
2012-03-06$2.99$2.996,800——
2012-03-05$2.99$2.9910,400——
2012-03-02$2.56$2.561,000——
2012-03-01$2.50$2.506,600——
2012-02-29$2.20$2.204,000——
2012-02-28$2.15$2.150——
2012-02-27$2.15$2.152,500——
2012-02-24$2.15$2.150——
2012-02-23$2.15$2.150——
2012-02-22$2.15$2.151,000——
2012-02-21$2.09$2.096,200——
2012-02-17$2.12$2.124,000——
2012-02-16$2.12$2.121,000——
2012-02-15$2.13$2.131,300——
2012-02-14$2.15$2.154,000——
2012-02-13$2.15$2.151,000——
2012-02-10$2.15$2.157,300——
2012-02-09$2.23$2.233,200——
2012-02-08$2.10$2.104,500——
2012-02-07$2.15$2.156,700——
2012-02-06$2.25$2.252,500——
2012-02-03$2.00$2.00500——
2012-02-02$2.25$2.25100——
2012-02-01$2.40$2.400——
2012-01-31$2.40$2.40300——
2012-01-30$2.10$2.100——
2012-01-27$2.10$2.100——
2012-01-26$2.10$2.104,800——
2012-01-25$2.15$2.155,300——
2012-01-24$1.95$1.950——
2012-01-23$1.95$1.955,500——
2012-01-20$2.20$2.200——
2012-01-19$2.20$2.200——
2012-01-18$2.20$2.200——
2012-01-17$2.20$2.200——
2012-01-13$2.20$2.200——
2012-01-12$2.20$2.200——
2012-01-11$2.20$2.209,600——
2012-01-10$2.00$2.009,800——
2012-01-09$2.00$2.000——
2012-01-06$2.00$2.006,600——
2012-01-05$1.80$1.8010,500——
2012-01-04$2.00$2.006,500——
2012-01-03$2.25$2.250——