Accent Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 26, 2026	1.02	1.15	1.02	1.12	-	12.76%	4,494,339
Feb 25, 2026	0.90	1.00	0.90	1.00	1.00	19.88%	8,069,095
Feb 24, 2026	0.87	0.87	0.83	0.83	0.83	-4.60%	3,533,362
Feb 23, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	1,409,646
Feb 20, 2026	0.90	0.90	0.88	0.88	0.88	-0.56%	1,570,319
Feb 19, 2026	0.91	0.91	0.89	0.89	0.89	-1.67%	1,611,219
Feb 18, 2026	0.89	0.91	0.89	0.90	0.90	2.27%	2,322,925
Feb 17, 2026	0.88	0.89	0.88	0.88	0.88	-	1,285,451
Feb 16, 2026	0.89	0.90	0.88	0.88	0.88	-0.56%	2,449,286
Feb 13, 2026	0.90	0.90	0.88	0.89	0.89	-2.21%	3,177,485
Feb 12, 2026	0.94	0.94	0.90	0.91	0.91	-3.21%	2,489,754
Feb 11, 2026	0.92	0.94	0.90	0.94	0.94	2.75%	3,812,452
Feb 10, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	2,529,630
Feb 9, 2026	0.92	0.94	0.91	0.92	0.92	-	1,622,433
Feb 6, 2026	0.95	0.95	0.92	0.92	0.92	-3.17%	1,635,708
Feb 5, 2026	0.92	0.95	0.91	0.95	0.95	3.85%	3,738,200
Feb 4, 2026	0.93	0.93	0.91	0.91	0.91	-1.62%	2,974,091
Feb 3, 2026	0.94	0.94	0.91	0.93	0.93	-	2,094,537
Feb 2, 2026	0.93	0.95	0.92	0.93	0.93	-	2,227,432
Jan 30, 2026	0.93	0.94	0.92	0.93	0.93	0.54%	1,748,712
Jan 29, 2026	0.92	0.93	0.91	0.92	0.92	-	2,301,020
Jan 28, 2026	0.94	0.94	0.92	0.92	0.92	-1.08%	2,506,856
Jan 27, 2026	0.95	0.96	0.93	0.93	0.93	-1.59%	1,916,417
Jan 23, 2026	0.95	0.96	0.94	0.95	0.95	-	1,271,395
Jan 22, 2026	0.93	0.97	0.93	0.95	0.95	3.28%	3,298,739
Jan 21, 2026	0.94	0.94	0.92	0.92	0.92	-3.68%	5,284,211
Jan 20, 2026	0.93	0.95	0.93	0.95	0.95	1.60%	2,361,640
Jan 19, 2026	0.94	0.94	0.93	0.94	0.94	-	1,819,601
Jan 16, 2026	0.94	0.94	0.93	0.94	0.94	0.54%	1,237,657
Jan 15, 2026	0.94	0.94	0.92	0.93	0.93	-0.53%	2,030,461
Jan 14, 2026	0.93	0.94	0.93	0.94	0.94	0.54%	1,035,369
Jan 13, 2026	0.95	0.96	0.92	0.93	0.93	-2.11%	2,682,944
Jan 12, 2026	0.96	0.97	0.94	0.95	0.95	-	2,639,973
Jan 9, 2026	0.95	0.96	0.94	0.95	0.95	1.06%	2,170,270
Jan 8, 2026	0.94	0.95	0.93	0.94	0.94	-	1,545,485
Jan 7, 2026	0.94	0.95	0.93	0.94	0.94	2.17%	1,273,514
Jan 6, 2026	0.94	0.95	0.92	0.92	0.92	-1.60%	2,059,489
Jan 5, 2026	0.95	0.95	0.93	0.94	0.94	-1.06%	1,641,348
Jan 2, 2026	0.95	0.95	0.94	0.95	0.95	-	700,417
Dec 31, 2025	0.94	0.95	0.94	0.95	0.95	0.53%	1,045,234
Dec 30, 2025	0.94	0.96	0.94	0.94	0.94	0.53%	1,105,111
Dec 29, 2025	0.95	0.95	0.94	0.94	0.94	-2.09%	1,445,065
Dec 24, 2025	0.96	0.96	0.94	0.96	0.96	-	869,271
Dec 23, 2025	0.97	0.97	0.95	0.96	0.96	-0.52%	1,141,899
Dec 22, 2025	0.94	0.96	0.93	0.96	0.96	3.23%	1,178,983
Dec 19, 2025	0.93	0.94	0.93	0.93	0.93	1.64%	3,079,216
Dec 18, 2025	0.90	0.93	0.89	0.92	0.92	1.10%	2,445,909
Dec 17, 2025	0.91	0.92	0.90	0.91	0.91	-0.55%	3,314,763
Dec 16, 2025	0.93	0.93	0.91	0.91	0.91	-1.62%	1,843,216
Dec 15, 2025	0.93	0.93	0.91	0.93	0.93	1.09%	1,933,409