Accedere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	63.08	65.08	63.08	63.51	63.51	-4.35%	84,119
Mar 25, 2026	66.41	66.41	66.40	66.40	66.40	-4.99%	3,696
Mar 24, 2026	69.88	69.89	63.75	69.89	69.89	4.99%	68,252
Mar 23, 2026	72.50	72.50	66.57	66.57	66.57	-5.00%	42,177
Mar 20, 2026	63.41	70.07	63.41	70.07	70.07	4.99%	55,043
Mar 19, 2026	63.90	70.39	63.90	66.74	66.74	-0.77%	39,959
Mar 18, 2026	67.10	67.26	67.10	67.26	67.26	5.00%	11,406
Mar 17, 2026	64.00	64.06	62.50	64.06	64.06	5.00%	33,600
Mar 16, 2026	61.01	63.89	61.01	61.01	61.01	-5.00%	25,031
Mar 13, 2026	70.98	70.98	64.22	64.22	64.22	-5.00%	14,725
Mar 12, 2026	66.33	67.60	65.99	67.60	67.60	4.99%	16,234
Mar 11, 2026	64.39	64.39	64.29	64.39	64.39	4.99%	18,554
Mar 10, 2026	60.99	61.33	58.00	61.33	61.33	5.00%	14,537
Mar 9, 2026	53.05	58.41	52.85	58.41	58.41	5.00%	12,375
Mar 6, 2026	54.89	55.63	52.55	55.63	55.63	4.98%	3,946
Mar 5, 2026	52.70	52.99	50.91	52.99	52.99	4.99%	19,592
Mar 4, 2026	50.47	50.47	48.07	50.47	50.47	4.99%	8,991
Mar 2, 2026	48.07	48.07	48.07	48.07	48.07	4.98%	6,998
Feb 27, 2026	45.79	45.79	45.79	45.79	45.79	4.98%	3,416
Feb 26, 2026	43.61	43.62	43.61	43.62	43.62	4.99%	1,159
Feb 25, 2026	38.28	41.55	38.28	41.55	41.55	4.98%	2,575
Feb 24, 2026	38.32	41.76	38.32	39.57	39.57	-1.69%	1,004
Feb 23, 2026	42.27	42.27	38.63	40.26	40.25	-0.98%	1,107
Feb 20, 2026	40.31	42.07	38.37	40.66	40.65	0.86%	974
Feb 19, 2026	40.47	42.27	40.22	40.31	40.31	-4.77%	2,933
Feb 18, 2026	42.75	44.45	42.33	42.33	42.33	-5.00%	1,662
Feb 17, 2026	49.08	49.08	44.56	44.56	44.55	-4.98%	2,648
Feb 16, 2026	47.46	49.77	45.09	46.89	46.89	-1.19%	2,663
Feb 13, 2026	51.46	51.46	46.64	47.46	47.45	-3.21%	392
Feb 12, 2026	46.05	50.80	46.05	49.03	49.03	-2.32%	346
Feb 11, 2026	55.76	57.17	50.19	50.19	50.19	-9.99%	3,447
Feb 10, 2026	57.66	57.66	52.78	55.76	55.76	-3.28%	749
Feb 9, 2026	57.14	61.36	57.11	57.66	57.65	-9.13%	2,981
Feb 6, 2026	65.41	65.41	63.45	63.45	63.45	2.86%	417
Feb 5, 2026	68.90	68.90	56.37	61.68	61.68	-1.52%	4,578
Feb 4, 2026	65.68	65.68	62.64	62.64	62.64	-0.79%	36
Feb 3, 2026	66.82	66.82	60.46	63.14	63.14	-0.79%	215
Feb 2, 2026	59.15	64.55	59.13	63.64	63.64	2.25%	2,960
Feb 1, 2026	65.46	65.46	62.24	62.24	62.24	-5.00%	695
Jan 30, 2026	66.36	66.36	65.51	65.51	65.51	-5.00%	60
Jan 29, 2026	70.46	70.46	67.00	68.96	68.95	-2.22%	2,351
Jan 28, 2026	70.56	73.55	67.73	70.52	70.52	-0.05%	671
Jan 27, 2026	71.32	71.76	68.18	70.56	70.55	3.23%	5,921
Jan 23, 2026	73.55	73.64	67.91	68.35	68.35	-4.33%	3,920
Jan 22, 2026	71.69	71.69	66.46	71.44	71.44	4.62%	3,358
Jan 21, 2026	71.82	75.27	68.12	68.28	68.28	-4.77%	5,332
Jan 20, 2026	78.18	78.18	71.68	71.70	71.70	-4.98%	786
Jan 16, 2026	75.46	78.96	75.46	75.46	75.45	0.30%	346
Jan 14, 2026	74.09	77.18	69.96	75.23	75.23	2.16%	474
Jan 13, 2026	74.09	74.09	73.64	73.64	73.64	-	1,127