Accedere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	74.09	74.09	73.64	73.64	73.64	0.66%	37
Jan 9, 2026	76.96	76.96	73.16	73.16	73.15	-4.99%	71
Jan 8, 2026	73.68	77.00	72.73	77.00	77.00	4.50%	489
Jan 7, 2026	77.18	77.18	72.73	73.68	73.68	0.06%	370
Jan 6, 2026	71.25	74.99	71.25	73.64	73.64	-1.81%	1,709
Jan 5, 2026	74.36	74.99	68.02	74.99	74.99	4.76%	584
Jan 2, 2026	73.64	74.45	70.73	71.58	71.58	-3.85%	269
Jan 1, 2026	74.55	77.00	74.09	74.45	74.45	-0.43%	33
Dec 31, 2025	74.76	74.76	74.76	74.76	74.76	-0.01%	10
Dec 30, 2025	74.17	75.00	74.17	74.77	74.77	0.31%	37
Dec 29, 2025	74.55	74.55	74.25	74.55	74.55	0.40%	54
Dec 26, 2025	75.46	76.00	72.25	74.25	74.25	-2.37%	69
Dec 24, 2025	77.00	77.00	71.82	76.05	76.05	3.32%	84
Dec 23, 2025	70.05	73.64	70.05	73.60	73.60	0.06%	327