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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$11.69$13.181,000——
2019-12-30$11.51$12.9829,700——
2019-12-27$11.47$12.9421,300——
2019-12-26$11.57$13.0517,200——
2019-12-24$11.75$13.259,500——
2019-12-23$11.82$13.3315,800——
2019-12-20$11.11$12.5326,200——
2019-12-19$11.30$12.7434,600——
2019-12-18$11.63$13.1212,000——
2019-12-17$11.65$13.1411,400——
2019-12-16$11.75$13.2510,700——
2019-12-13$11.87$13.393,400——
2019-12-12$12.15$13.7012,800——
2019-12-11$11.91$13.4313,500——
2019-12-10$12.14$13.699,000——
2019-12-09$12.14$13.6917,600——
2019-12-06$12.00$13.5313,400——
2019-12-05$12.42$14.0115,500——
2019-12-04$12.51$14.1111,600——
2019-12-03$12.53$14.1313,100——
2019-12-02$12.55$14.1513,000——
2019-11-29$12.75$14.3810,900——
2019-11-27$12.38$13.969,400——
2019-11-26$12.58$14.1916,700——
2019-11-25$11.98$13.5120,900——
2019-11-22$11.37$12.8250,900——
2019-11-21$10.37$11.7016,400——
2019-11-20$10.10$11.3914,500——
2019-11-19$10.41$11.7429,700——
2019-11-18$10.50$11.8415,900——
2019-11-15$10.54$11.8915,800——
2019-11-14$10.39$11.7216,400——
2019-11-13$10.63$11.9920,300——
2019-11-12$10.83$12.2119,300——
2019-11-11$10.85$12.2421,500——
2019-11-08$10.81$12.1926,600——
2019-11-07$10.81$12.191,200——
2019-11-06$10.88$12.273,600——
2019-11-05$10.86$12.256,100——
2019-11-04$10.93$12.339,000——
2019-11-01$10.75$12.1249,200——
2019-10-31$10.50$11.8411,800——
2019-10-30$10.52$11.86300——
2019-10-29$10.52$11.865,000——
2019-10-28$10.58$11.930——
2019-10-25$10.58$11.934,900——
2019-10-24$10.40$11.733,400——
2019-10-23$10.60$11.953,500——
2019-10-22$10.75$12.121,900——
2019-10-21$10.85$12.242,400——
2019-10-18$10.90$12.2931,300——
2019-10-17$10.50$11.8429,800——
2019-10-16$10.58$11.9314,700——
2019-10-15$10.45$11.799,400——
2019-10-14$10.40$11.732,400——
2019-10-11$10.50$11.849,000——
2019-10-10$10.28$11.599,000——
2019-10-09$10.30$11.6219,000——
2019-10-08$10.30$11.6211,100——
2019-10-07$10.19$11.4932,900——
2019-10-04$10.43$11.7624,900——
2019-10-03$10.75$12.1232,600——
2019-10-02$10.51$11.8550,200——
2019-10-01$10.95$12.3527,800——
2019-09-30$10.34$11.6658,100——
2019-09-27$10.30$11.6229,800——
2019-09-26$10.96$12.3630,600——
2019-09-25$10.59$11.9434,200——
2019-09-24$10.77$12.1560,800——
2019-09-23$11.15$12.5721,700——
2019-09-20$11.24$12.6834,100——
2019-09-19$11.25$12.6924,000——
2019-09-18$10.97$12.3720,400——
2019-09-17$10.97$12.3728,200——
2019-09-16$11.39$12.8513,300——
2019-09-13$11.20$12.6316,400——
2019-09-12$11.18$12.618,800——
2019-09-11$11.00$12.419,600——
2019-09-10$10.86$12.2533,600——
2019-09-09$11.00$12.4120,700——
2019-09-06$10.50$11.843,200——
2019-09-05$10.56$11.910——
2019-09-04$10.56$11.912,800——
2019-09-03$10.00$11.2812,300——
2019-08-30$10.26$11.572,300——
2019-08-29$10.44$11.778,900——
2019-08-28$9.40$10.606,900——
2019-08-27$9.07$10.239,000——
2019-08-26$9.18$10.3520,700——
2019-08-23$9.30$10.496,700——
2019-08-22$8.90$10.0419,400——
2019-08-21$9.10$10.2613,700——
2019-08-20$9.10$10.2616,300——
2019-08-19$9.44$10.655,200——
2019-08-16$9.42$10.622,300——
2019-08-15$9.20$10.381,000——
2019-08-14$9.34$10.533,000——
2019-08-13$9.18$10.3540,000——
2019-08-12$9.54$10.7611,200——
2019-08-09$9.50$10.718,300——
2019-08-08$9.38$10.5810,200——
2019-08-07$9.75$11.008,100——
2019-08-06$9.91$11.1815,700——
2019-08-05$9.92$11.198,600——
2019-08-02$9.99$11.2727,800——
2019-08-01$10.47$11.816,100——
2019-07-31$10.48$11.824,300——
2019-07-30$10.25$11.5646,400——
2019-07-29$10.27$11.583,600——
2019-07-26$10.45$11.791,900——
2019-07-25$10.51$11.8516,100——
2019-07-24$10.51$11.855,600——
2019-07-23$10.45$11.79100——
2019-07-22$10.45$11.791,800——
2019-07-19$10.45$11.791,100——
2019-07-18$10.45$11.797,600——
2019-07-17$10.45$11.794,400——
2019-07-16$10.40$11.731,900——
2019-07-15$10.40$11.737,700——
2019-07-12$10.36$11.689,400——
2019-07-11$10.60$11.953,700——
2019-07-10$10.76$12.13900——
2019-07-09$10.62$11.982,700——
2019-07-08$10.78$12.165,400——
2019-07-05$11.00$12.413,400——
2019-07-03$10.90$12.29700——
2019-07-02$10.84$12.238,300——
2019-07-01$10.75$12.1249,400——
2019-06-28$11.20$12.632,400——
2019-06-27$10.96$12.365,400——
2019-06-26$11.28$12.7211,500——
2019-06-25$10.75$12.126,000——
2019-06-24$11.15$12.576,900——
2019-06-21$11.58$13.068,000——
2019-06-20$11.50$12.973,600——
2019-06-19$11.30$12.748,300——
2019-06-18$11.10$12.526,000——
2019-06-17$10.99$12.399,300——
2019-06-14$11.25$12.698,200——
2019-06-13$11.27$12.7113,400——
2019-06-12$10.97$12.379,900——
2019-06-11$11.00$12.415,500——
2019-06-10$11.00$12.4112,500——
2019-06-07$10.80$12.188,600——
2019-06-06$12.05$13.596,000——
2019-06-05$10.76$12.1310,600——
2019-06-04$11.01$12.428,400——
2019-06-03$10.59$11.948,000——
2019-05-31$10.25$11.5625,700——
2019-05-30$10.60$11.9517,300——
2019-05-29$11.19$12.62100——
2019-05-28$11.19$12.622,700——
2019-05-24$11.00$12.418,900——
2019-05-23$11.45$12.914,800——
2019-05-22$11.73$13.230——
2019-05-21$11.73$13.23800——
2019-05-20$11.65$13.1411,400——
2019-05-17$12.00$13.539,100——
2019-05-16$11.90$13.429,900——
2019-05-15$11.97$13.505,000——
2019-05-14$12.03$13.5710,600——
2019-05-13$12.55$14.1513,500——
2019-05-10$12.12$13.6714,000——
2019-05-09$11.96$13.4910,700——
2019-05-08$11.71$13.2113,700——
2019-05-07$11.95$13.489,000——
2019-05-06$11.95$13.4814,800——
2019-05-03$12.16$13.7139,900——
2019-05-02$12.81$14.4516,500——
2019-05-01$12.60$14.2122,600——
2019-04-30$12.64$14.263,000——
2019-04-29$12.66$14.2815,900——
2019-04-26$12.94$14.5913,800——
2019-04-25$13.27$14.978,300——
2019-04-24$12.86$14.5017,900——
2019-04-23$12.74$14.3713,000——
2019-04-22$12.63$14.248,500——
2019-04-18$12.90$14.5515,600——
2019-04-17$12.58$14.198,600——
2019-04-16$12.52$14.12500——
2019-04-15$12.80$14.443,800——
2019-04-12$13.05$14.7213,600——
2019-04-11$13.01$14.678,200——
2019-04-10$12.73$14.3614,700——
2019-04-09$12.65$14.2728,800——
2019-04-08$12.41$14.006,400——
2019-04-05$12.79$14.425,300——
2019-04-04$12.64$14.2626,700——
2019-04-03$12.63$14.245,100——
2019-04-02$12.64$14.2611,700——
2019-04-01$12.53$14.13300——
2019-03-29$12.37$13.956,300——
2019-03-28$12.65$14.275,700——
2019-03-27$12.30$13.877,600——
2019-03-26$12.26$13.8321,000——
2019-03-25$12.60$14.2112,500——
2019-03-22$12.78$14.4117,300——
2019-03-21$12.56$14.1612,800——
2019-03-20$12.60$14.218,200——
2019-03-19$13.12$14.804,400——
2019-03-18$12.76$14.399,700——
2019-03-15$13.10$14.778,800——
2019-03-14$13.06$14.7311,600——
2019-03-13$12.96$14.627,800——
2019-03-12$12.97$14.6314,900——
2019-03-11$13.03$14.707,300——
2019-03-08$13.80$15.56100——
2019-03-07$13.80$15.56500——
2019-03-06$13.85$15.62100——
2019-03-05$13.85$15.625,800——
2019-03-04$13.81$15.573,000——
2019-03-01$13.64$15.385,600——
2019-02-28$13.21$14.902,800——
2019-02-27$12.50$14.10100——
2019-02-26$12.55$14.15700——
2019-02-25$12.56$14.16500——
2019-02-22$12.85$14.492,200——
2019-02-21$12.71$14.333,300——
2019-02-20$12.25$13.824,400——
2019-02-19$12.50$14.101,200——
2019-02-15$12.25$13.82300——
2019-02-14$12.30$13.871,100——
2019-02-13$12.40$13.98400——
2019-02-12$12.35$13.93700——
2019-02-11$12.20$13.76900——
2019-02-08$12.50$14.10100——
2019-02-07$12.50$14.10100——
2019-02-06$12.50$14.108,700——
2019-02-05$12.31$13.881,200——
2019-02-04$12.52$14.12600——
2019-02-01$12.52$14.12100——
2019-01-31$12.52$14.12300——
2019-01-30$12.52$14.121,400——
2019-01-29$12.75$14.380——
2019-01-28$12.75$14.38800——
2019-01-25$12.64$14.26200——
2019-01-24$12.16$13.712,800——
2019-01-23$13.00$14.662,300——
2019-01-22$13.00$14.665,100——
2019-01-18$13.25$14.942,600——
2019-01-17$13.41$15.122,400——
2019-01-16$12.80$14.4412,900——
2019-01-15$12.31$13.88100——
2019-01-14$12.31$13.882,200——
2019-01-11$12.37$13.951,000——
2019-01-10$12.47$14.066,200——
2019-01-09$11.87$13.397,000——
2019-01-08$11.45$12.91100——
2019-01-07$11.45$12.919,300——
2019-01-04$11.95$13.482,100——
2019-01-03$11.51$12.98300——
2019-01-02$11.35$12.80100——