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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$17.51$19.7519,400——
2020-12-30$18.40$20.7537,100——
2020-12-29$17.95$20.2433,000——
2020-12-28$18.50$20.8628,600——
2020-12-24$19.52$22.017,500——
2020-12-23$20.09$22.6618,200——
2020-12-22$20.60$23.2316,600——
2020-12-21$20.22$22.8021,300——
2020-12-18$20.50$23.1240,100——
2020-12-17$19.90$22.4416,600——
2020-12-16$19.20$21.6550,000——
2020-12-15$19.12$21.5626,700——
2020-12-14$19.50$21.9917,000——
2020-12-11$19.59$22.0916,400——
2020-12-10$20.10$22.6714,200——
2020-12-09$19.32$21.7939,600——
2020-12-08$19.28$21.7446,000——
2020-12-07$19.72$22.2427,700——
2020-12-04$19.86$22.4031,900——
2020-12-03$20.90$23.5724,300——
2020-12-02$21.11$23.8134,200——
2020-12-01$19.89$22.4333,100——
2020-11-30$20.99$23.6724,900——
2020-11-27$19.99$22.5424,400——
2020-11-25$20.10$22.6724,500——
2020-11-24$20.35$22.9542,500——
2020-11-23$21.01$23.6920,100——
2020-11-20$21.50$24.2523,500——
2020-11-19$21.42$24.1637,400——
2020-11-18$21.36$24.0938,200——
2020-11-17$21.52$24.2732,900——
2020-11-16$22.81$25.7227,600——
2020-11-13$23.21$26.188,600——
2020-11-12$23.50$26.5023,600——
2020-11-11$23.50$26.5018,600——
2020-11-10$21.85$24.6448,500——
2020-11-09$21.60$24.3629,700——
2020-11-06$22.12$24.9549,300——
2020-11-05$22.69$25.5933,700——
2020-11-04$22.50$25.3822,300——
2020-11-03$21.22$23.9347,100——
2020-11-02$21.50$24.2526,500——
2020-10-30$20.08$22.6528,200——
2020-10-29$20.90$23.5718,300——
2020-10-28$20.61$23.2413,000——
2020-10-27$21.25$23.9721,400——
2020-10-26$20.78$23.4419,400——
2020-10-23$20.91$23.5821,300——
2020-10-22$21.00$23.6817,400——
2020-10-21$21.23$23.9439,300——
2020-10-20$22.25$25.0926,200——
2020-10-19$20.69$23.3319,300——
2020-10-16$21.00$23.6826,500——
2020-10-15$20.98$23.6617,000——
2020-10-14$21.25$23.977,500——
2020-10-13$21.50$24.2513,700——
2020-10-12$21.60$24.3615,100——
2020-10-09$21.21$23.9212,800——
2020-10-08$21.15$23.8516,800——
2020-10-07$21.54$24.2929,000——
2020-10-06$20.92$23.5935,200——
2020-10-05$20.00$22.5632,800——
2020-10-02$19.82$22.3552,900——
2020-10-01$19.97$22.5256,000——
2020-09-30$19.88$22.4225,800——
2020-09-29$19.82$22.3555,100——
2020-09-28$19.66$22.1762,000——
2020-09-25$19.74$22.2673,300——
2020-09-24$17.90$20.1969,800——
2020-09-23$17.50$19.7484,300——
2020-09-22$17.75$20.02532,100——
2020-09-21$15.56$17.5514,200——
2020-09-18$16.05$18.1031,700——
2020-09-17$15.85$17.8840,700——
2020-09-16$16.14$18.207,600——
2020-09-15$15.81$17.8325,200——
2020-09-14$16.12$18.1843,100——
2020-09-11$17.05$19.2327,500——
2020-09-10$18.00$20.3022,500——
2020-09-09$18.46$20.8236,400——
2020-09-08$16.61$18.7311,800——
2020-09-04$16.31$18.3920,100——
2020-09-03$16.55$18.6615,200——
2020-09-02$16.90$19.0627,300——
2020-09-01$17.42$19.6528,800——
2020-08-31$16.90$19.0641,300——
2020-08-28$16.41$18.5149,600——
2020-08-27$15.66$17.6641,700——
2020-08-26$16.76$18.9049,700——
2020-08-25$16.24$18.3239,400——
2020-08-24$16.67$18.8067,800——
2020-08-21$15.30$17.2630,500——
2020-08-20$16.17$18.2433,700——
2020-08-19$16.05$18.1038,200——
2020-08-18$16.25$18.3328,000——
2020-08-17$16.82$18.9760,600——
2020-08-14$17.90$20.1952,700——
2020-08-13$18.45$20.8129,200——
2020-08-12$17.40$19.6287,800——
2020-08-11$16.72$18.8612,500——
2020-08-10$16.70$18.8323,400——
2020-08-07$17.10$19.2926,700——
2020-08-06$17.15$19.3454,100——
2020-08-05$17.00$19.1780,900——
2020-08-04$16.40$18.5057,500——
2020-08-03$15.61$17.60103,300——
2020-07-31$14.98$16.89132,000——
2020-07-30$11.70$13.208,800——
2020-07-29$11.80$13.314,000——
2020-07-28$11.75$13.2510,600——
2020-07-27$11.74$13.246,100——
2020-07-24$11.51$12.982,600——
2020-07-23$11.70$13.208,500——
2020-07-22$11.80$13.3112,800——
2020-07-21$11.05$12.462,300——
2020-07-20$11.02$12.4311,600——
2020-07-17$10.81$12.1923,700——
2020-07-16$10.80$12.189,800——
2020-07-15$11.09$12.517,400——
2020-07-14$10.33$11.6519,800——
2020-07-13$10.55$11.9010,600——
2020-07-10$10.59$11.946,900——
2020-07-09$10.53$11.883,700——
2020-07-08$10.60$11.955,900——
2020-07-07$10.42$11.754,500——
2020-07-06$10.34$11.667,900——
2020-07-02$10.43$11.7617,500——
2020-07-01$10.05$11.337,700——
2020-06-30$10.15$11.4512,600——
2020-06-29$10.25$11.5618,600——
2020-06-26$10.70$12.0712,100——
2020-06-25$10.62$11.981,600——
2020-06-24$10.60$11.958,600——
2020-06-23$10.98$12.389,600——
2020-06-22$10.75$12.128,900——
2020-06-19$11.18$12.617,100——
2020-06-18$10.74$12.114,400——
2020-06-17$10.67$12.036,700——
2020-06-16$10.73$12.1011,600——
2020-06-15$10.87$12.2615,900——
2020-06-12$11.00$12.418,100——
2020-06-11$11.22$12.6525,500——
2020-06-10$11.14$12.5618,100——
2020-06-09$10.83$12.219,100——
2020-06-08$10.85$12.2418,800——
2020-06-05$10.52$11.8638,000——
2020-06-04$11.19$12.62124,600——
2020-06-03$11.20$12.6359,900——
2020-06-02$11.12$12.5486,000——
2020-06-01$10.79$12.17101,900——
2020-05-29$10.45$11.7961,900——
2020-05-28$10.20$11.5030,600——
2020-05-27$10.38$11.71113,200——
2020-05-26$10.81$12.1983,200——
2020-05-22$11.91$13.4318,500——
2020-05-21$11.43$12.89159,300——
2020-05-20$11.60$13.08115,200——
2020-05-19$11.35$12.80103,500——
2020-05-18$10.80$12.1898,700——
2020-05-15$10.20$11.5095,200——
2020-05-14$10.00$11.2858,300——
2020-05-13$10.03$11.3132,000——
2020-05-12$10.19$11.4927,400——
2020-05-11$10.50$11.8435,600——
2020-05-08$10.50$11.8487,100——
2020-05-07$9.50$10.71181,400——
2020-05-06$9.40$10.6084,600——
2020-05-05$9.23$10.4127,700——
2020-05-04$9.17$10.3436,300——
2020-05-01$9.13$10.3010,700——
2020-04-30$9.30$10.494,200——
2020-04-29$9.28$10.4712,400——
2020-04-28$9.25$10.4310,900——
2020-04-27$9.24$10.4232,700——
2020-04-24$9.20$10.3817,200——
2020-04-23$9.02$10.1715,600——
2020-04-22$9.17$10.3486,200——
2020-04-21$9.07$10.231,700——
2020-04-20$9.05$10.2112,100——
2020-04-17$9.08$10.2450,500——
2020-04-16$8.65$9.7628,800——
2020-04-15$9.02$10.179,400——
2020-04-14$9.07$10.2313,800——
2020-04-13$9.01$10.166,400——
2020-04-09$9.00$10.1512,700——
2020-04-08$8.95$10.0911,600——
2020-04-07$9.10$10.263,300——
2020-04-06$8.90$10.043,500——
2020-04-03$8.75$9.8711,000——
2020-04-02$8.80$9.923,100——
2020-04-01$8.89$10.037,000——
2020-03-31$8.90$10.0415,100——
2020-03-30$9.05$10.217,100——
2020-03-27$9.06$10.2217,900——
2020-03-26$8.88$10.0115,500——
2020-03-25$8.98$10.1316,000——
2020-03-24$8.90$10.0436,600——
2020-03-23$8.91$10.0511,500——
2020-03-20$9.24$10.4224,800——
2020-03-19$9.42$10.627,300——
2020-03-18$9.50$10.718,600——
2020-03-17$9.15$10.3220,300——
2020-03-16$9.08$10.2416,400——
2020-03-13$9.10$10.2617,400——
2020-03-12$9.25$10.4323,900——
2020-03-11$9.80$11.058,400——
2020-03-10$10.08$11.375,400——
2020-03-09$9.85$11.1140,200——
2020-03-06$10.44$11.776,200——
2020-03-05$10.85$12.243,200——
2020-03-04$11.14$12.566,800——
2020-03-03$11.12$12.544,900——
2020-03-02$11.38$12.839,200——
2020-02-28$11.15$12.5715,600——
2020-02-27$11.50$12.97900——
2020-02-26$12.02$13.565,000——
2020-02-25$11.97$13.501,700——
2020-02-24$12.33$13.913,000——
2020-02-21$12.06$13.600——
2020-02-20$12.06$13.6016,700——
2020-02-19$12.00$13.5312,700——
2020-02-18$11.93$13.451,600——
2020-02-14$12.02$13.561,200——
2020-02-13$12.00$13.53700——
2020-02-12$11.95$13.485,000——
2020-02-11$11.65$13.140——
2020-02-10$11.65$13.143,600——
2020-02-07$11.89$13.413,700——
2020-02-06$11.85$13.362,300——
2020-02-05$11.94$13.472,800——
2020-02-04$12.00$13.5312,700——
2020-02-03$11.75$13.259,400——
2020-01-31$11.96$13.498,800——
2020-01-30$11.85$13.3610,500——
2020-01-29$12.28$13.852,300——
2020-01-28$12.14$13.6911,400——
2020-01-27$11.91$13.437,100——
2020-01-24$12.38$13.964,200——
2020-01-23$12.25$13.823,000——
2020-01-22$12.17$13.736,900——
2020-01-21$12.19$13.7510,100——
2020-01-17$11.60$13.082,500——
2020-01-16$11.65$13.142,300——
2020-01-15$11.48$12.9512,800——
2020-01-14$11.30$12.7420,000——
2020-01-13$11.57$13.051,900——
2020-01-10$11.75$13.258,100——
2020-01-09$11.79$13.302,000——
2020-01-08$11.81$13.323,700——
2020-01-07$11.70$13.20200——
2020-01-06$11.70$13.2015,900——
2020-01-03$11.66$13.1515,500——
2020-01-02$11.69$13.1810,700——