Accedere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	39.60	40.40	39.60	40.00	40.00	0.96%	364
Oct 26, 2026	40.43	40.43	39.62	39.62	39.62	-2.00%	580
Oct 23, 2026	39.00	41.89	37.91	40.43	40.43	1.33%	3,729
Oct 22, 2026	40.48	40.48	38.70	39.90	39.90	-1.43%	651
Oct 21, 2026	41.50	41.50	38.80	40.48	40.48	1.10%	1,488
Oct 19, 2026	42.70	42.70	38.64	40.04	40.04	-1.55%	2,687
Oct 16, 2026	39.90	40.67	39.90	40.67	40.67	4.98%	1,607
Oct 15, 2026	35.26	38.74	35.20	38.74	38.74	4.99%	771
Oct 14, 2026	35.35	37.11	33.59	36.90	36.90	4.38%	3,783
Oct 13, 2026	34.35	35.45	34.35	35.35	35.35	-2.21%	6,192
Oct 12, 2026	39.90	39.90	36.15	36.15	36.15	-4.99%	1,985
Oct 9, 2026	40.05	40.05	38.05	38.05	38.05	-4.99%	1,138
Oct 8, 2026	43.50	43.50	40.05	40.05	40.05	-4.98%	2,343
Oct 7, 2026	44.00	44.79	40.99	42.15	42.15	-2.29%	4,613
Oct 6, 2026	46.20	46.20	42.56	43.14	43.14	-3.71%	4,329
Oct 5, 2026	44.47	45.00	42.25	44.80	44.80	0.74%	1,263
Oct 1, 2026	45.25	46.37	44.46	44.47	44.47	-4.96%	1,496
Sep 30, 2026	48.17	48.95	44.92	46.79	46.79	-0.93%	2,138
Sep 29, 2026	49.00	49.00	47.03	47.23	47.23	-3.61%	629
Sep 28, 2026	50.00	50.00	46.60	49.00	49.00	0.04%	1,729
Sep 25, 2026	52.45	52.45	48.02	48.98	48.98	-2.20%	1,335
Sep 24, 2026	51.50	51.50	50.00	50.08	50.08	-2.72%	1,195
Sep 23, 2026	53.55	53.55	48.59	51.48	51.48	0.94%	707
Sep 22, 2026	50.73	51.48	48.50	51.00	51.00	2.53%	1,206
Sep 21, 2026	50.00	52.50	47.90	49.74	49.74	-1.35%	6,824
Sep 18, 2026	49.50	53.43	49.50	50.42	50.42	-3.19%	5,824
Sep 17, 2026	56.70	56.70	51.57	52.08	52.08	-4.05%	4,913
Sep 16, 2026	57.09	59.94	54.24	54.28	54.28	-4.76%	10,554
Sep 15, 2026	63.09	63.09	57.09	57.09	56.99	-4.99%	20,110
Sep 11, 2026	60.09	60.09	60.09	60.09	59.98	5.00%	1,009
Sep 10, 2026	57.23	57.23	57.23	57.23	57.13	4.99%	458
Sep 9, 2026	54.51	54.51	54.51	54.51	54.41	4.99%	983
Sep 8, 2026	51.92	51.92	51.92	51.92	51.83	4.99%	1,131
Sep 7, 2026	49.45	49.45	49.40	49.45	49.36	4.99%	10,780
Sep 4, 2026	47.10	47.10	47.10	47.10	47.02	-4.98%	1,717
Sep 3, 2026	49.57	49.57	49.57	49.57	49.48	-4.98%	864
Sep 2, 2026	52.17	52.17	52.17	52.17	52.08	-4.99%	15
Sep 1, 2026	54.91	54.91	54.91	54.91	54.81	-5.00%	412
Aug 31, 2026	57.80	57.80	57.80	57.80	57.70	-5.00%	201
Aug 28, 2026	60.84	60.84	60.84	60.84	60.73	-5.00%	490
Aug 27, 2026	64.04	64.04	64.04	64.04	63.93	-5.00%	454
Aug 26, 2026	67.41	67.41	67.41	67.41	67.29	-4.99%	270
Aug 25, 2026	70.95	70.95	70.95	70.95	70.83	-4.99%	100
Aug 24, 2026	74.68	74.68	74.68	74.68	74.55	-5.00%	250
Aug 21, 2026	78.61	78.61	78.61	78.61	78.47	-4.99%	362
Aug 20, 2026	86.01	91.00	82.74	82.74	82.60	-4.99%	54,590
Aug 19, 2026	84.00	87.54	83.00	87.09	86.94	4.45%	145,570
Aug 18, 2026	80.86	84.86	76.82	83.38	83.23	3.12%	7,339
Aug 17, 2026	84.80	85.14	79.50	80.86	80.72	-0.30%	7,236
Aug 14, 2026	79.90	82.26	74.44	81.10	80.96	3.51%	17,452