Accedere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	74.68	74.68	74.68	74.68	74.68	-5.00%	250
Aug 21, 2026	78.61	78.61	78.61	78.61	78.61	-4.99%	362
Aug 20, 2026	86.01	91.00	82.74	82.74	82.74	-4.99%	54,590
Aug 19, 2026	84.00	87.54	83.00	87.09	87.09	4.45%	145,570
Aug 18, 2026	80.86	84.86	76.82	83.38	83.38	3.12%	7,339
Aug 17, 2026	84.80	85.14	79.50	80.86	80.86	-0.30%	7,236
Aug 14, 2026	79.90	82.26	74.44	81.10	81.10	3.51%	17,452
Aug 13, 2026	78.50	78.51	72.00	78.35	78.35	4.77%	12,622
Aug 12, 2026	74.81	74.81	69.50	74.78	74.78	4.95%	2,245
Aug 11, 2026	67.86	71.25	67.86	71.25	71.25	5.00%	784
Aug 10, 2026	67.67	71.05	64.56	67.86	67.86	0.28%	6,452
Aug 7, 2026	67.67	67.67	67.67	67.67	67.67	-5.00%	613
Aug 6, 2026	71.23	71.23	71.23	71.23	71.23	-4.99%	26
Aug 3, 2026	74.97	74.97	74.97	74.97	74.97	2.70%	110
Jul 31, 2026	72.99	73.00	72.99	73.00	73.00	3.62%	51
Jul 30, 2026	70.86	70.86	70.45	70.45	70.45	-0.59%	473
Jul 29, 2026	66.50	70.87	66.50	70.87	70.87	1.39%	567
Jul 28, 2026	65.01	69.90	65.01	69.90	69.90	2.95%	413
Jul 27, 2026	67.90	67.90	67.90	67.90	67.90	4.85%	22
Jul 24, 2026	62.47	65.25	60.00	64.76	64.76	3.15%	675
Jul 23, 2026	62.82	62.82	59.20	62.78	62.78	0.93%	92
Jul 22, 2026	57.20	62.20	57.20	62.20	62.20	4.54%	462
Jul 21, 2026	56.40	61.30	56.40	59.50	59.50	1.05%	216
Jul 20, 2026	58.88	58.88	58.88	58.88	58.88	4.92%	118
Jul 17, 2026	55.35	59.25	55.30	56.12	56.12	-1.01%	28
Jul 16, 2026	53.75	58.61	53.10	56.69	56.69	1.56%	1,140
Jul 15, 2026	55.02	60.00	55.02	55.82	55.82	-3.54%	220
Jul 14, 2026	52.74	58.00	52.72	57.87	57.87	4.29%	1,399
Jul 13, 2026	54.91	59.79	54.91	55.49	55.49	-3.98%	2,672
Jul 10, 2026	57.79	60.30	57.79	57.79	57.79	-5.00%	3,178
Jul 9, 2026	60.83	60.83	60.83	60.83	60.83	-5.00%	201
Jul 8, 2026	64.03	64.03	64.03	64.03	64.03	-5.00%	126
Jul 7, 2026	67.40	67.40	67.40	67.40	67.40	-4.99%	206
Jul 6, 2026	70.94	70.94	70.94	70.94	70.94	-5.00%	1
Jul 3, 2026	74.67	74.67	74.67	74.67	74.67	-4.99%	100
Jul 2, 2026	78.59	78.59	78.59	78.59	78.59	-4.99%	70
Jul 1, 2026	82.72	91.42	82.72	82.72	82.72	-5.00%	43,579
Jun 30, 2026	87.07	87.07	87.00	87.07	87.07	4.99%	8,125
Jun 29, 2026	82.93	82.93	82.93	82.93	82.93	4.99%	4,576
Jun 25, 2026	78.99	78.99	78.99	78.99	78.99	5.00%	3,352
Jun 24, 2026	75.00	75.44	71.10	75.23	75.23	4.70%	24,754
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