Accedere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	70.05	73.44	68.50	71.85	71.85	2.72%	16,937
Jun 22, 2026	69.50	74.78	68.75	69.95	69.95	-2.00%	1,560
Jun 19, 2026	75.13	76.89	71.38	71.38	71.38	-4.99%	4,403
Jun 18, 2026	82.00	82.00	74.67	75.13	75.13	-4.41%	8,329
Jun 17, 2026	75.12	78.82	72.15	78.60	78.60	4.70%	13,583
Jun 16, 2026	75.07	75.07	72.50	75.07	75.07	4.99%	11,412
Jun 15, 2026	65.00	71.50	64.80	71.50	71.50	10.00%	18,381
Jun 12, 2026	56.02	65.00	56.02	65.00	65.00	7.35%	1,628
Jun 11, 2026	58.00	60.56	55.33	60.55	60.55	9.97%	4,882
Jun 10, 2026	52.85	55.06	50.00	55.06	55.06	9.99%	3,548
Jun 9, 2026	52.26	53.95	50.00	50.06	50.06	-5.73%	1,217
Jun 8, 2026	53.40	54.50	53.00	53.10	53.10	-0.93%	695
Jun 5, 2026	57.00	59.00	53.00	53.60	53.60	-7.59%	1,138
Jun 4, 2026	58.10	58.14	53.50	58.00	58.00	3.28%	616
Jun 3, 2026	53.50	56.17	53.50	56.16	56.16	4.97%	172
Jun 2, 2026	56.44	56.44	53.00	53.50	53.50	-0.48%	713
Jun 1, 2026	55.43	57.41	53.50	53.76	53.76	-2.54%	435
May 29, 2026	55.19	55.25	55.00	55.16	55.16	0.44%	233
May 27, 2026	55.00	58.00	53.75	54.92	54.92	-2.78%	369
May 26, 2026	60.00	60.00	55.57	56.49	56.49	-3.42%	2,105
May 25, 2026	59.77	59.77	54.50	58.49	58.49	2.74%	1,565
May 22, 2026	60.55	60.60	56.61	56.93	56.93	-1.71%	744
May 21, 2026	56.00	58.00	56.00	57.92	57.92	4.42%	96
May 20, 2026	58.41	58.41	55.01	55.47	55.47	-0.29%	162
May 19, 2026	53.00	55.63	53.00	55.63	55.63	4.98%	967
May 18, 2026	53.51	53.51	51.50	52.99	52.99	-0.97%	329
May 15, 2026	57.00	57.50	52.38	53.51	53.51	-2.94%	6,273
May 14, 2026	54.51	57.94	53.01	55.13	55.13	-0.88%	620
May 13, 2026	58.35	58.35	55.61	55.62	55.62	-4.97%	587
May 12, 2026	54.60	58.54	53.20	58.53	58.53	4.52%	1,821
May 11, 2026	57.80	57.80	56.00	56.00	56.00	1.25%	97
May 8, 2026	57.84	58.00	55.10	55.31	55.31	-4.64%	2,258
May 7, 2026	59.90	59.90	56.91	58.00	58.00	-3.17%	1,351
May 6, 2026	60.49	60.49	55.55	59.90	59.90	3.28%	1,387
May 5, 2026	58.49	58.49	53.12	58.00	58.00	3.74%	1,889
May 4, 2026	58.92	58.92	55.31	55.91	55.91	-3.64%	5,022
Apr 30, 2026	56.60	58.99	54.05	58.02	58.02	2.42%	1,410
Apr 29, 2026	51.27	56.65	51.27	56.65	56.65	4.99%	3,430
Apr 28, 2026	54.05	54.05	49.05	53.96	53.96	4.57%	1,740
Apr 27, 2026	55.60	55.60	50.39	51.60	51.60	-2.64%	1,298
Apr 24, 2026	52.27	54.00	52.27	53.00	53.00	-3.67%	1,872
Apr 23, 2026	60.70	60.70	55.02	55.02	55.02	-4.99%	4,121
Apr 22, 2026	59.00	59.00	56.50	57.91	57.91	2.82%	1,323
Apr 21, 2026	57.99	57.99	55.51	56.32	56.32	-1.12%	1,951
Apr 20, 2026	59.70	59.70	54.33	56.96	56.96	-0.30%	2,730
Apr 17, 2026	58.80	60.30	56.99	57.13	57.13	-4.75%	3,148
Apr 16, 2026	61.90	61.90	57.50	59.98	59.98	-0.84%	541
Apr 15, 2026	61.10	61.10	55.67	60.49	60.49	3.24%	3,845
Apr 13, 2026	62.00	62.00	58.21	58.59	58.59	-4.36%	229
Apr 10, 2026	63.00	63.00	58.00	61.26	61.26	0.43%	2,300