Accedere Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 13, 2026	78.50	78.51	72.00	78.35	78.21	4.77%	12,622
Aug 12, 2026	74.81	74.81	69.50	74.78	74.65	4.95%	2,245
Aug 11, 2026	67.86	71.25	67.86	71.25	71.13	5.00%	784
Aug 10, 2026	67.67	71.05	64.56	67.86	67.74	0.28%	6,452
Aug 7, 2026	67.67	67.67	67.67	67.67	67.55	-5.00%	613
Aug 6, 2026	71.23	71.23	71.23	71.23	71.11	-4.99%	26
Aug 3, 2026	74.97	74.97	74.97	74.97	74.84	2.70%	110
Jul 31, 2026	72.99	73.00	72.99	73.00	72.87	3.62%	51
Jul 30, 2026	70.86	70.86	70.45	70.45	70.33	-0.59%	473
Jul 29, 2026	66.50	70.87	66.50	70.87	70.75	1.39%	567
Jul 28, 2026	65.01	69.90	65.01	69.90	69.78	2.95%	413
Jul 27, 2026	67.90	67.90	67.90	67.90	67.78	4.85%	22
Jul 24, 2026	62.47	65.25	60.00	64.76	64.65	3.15%	675
Jul 23, 2026	62.82	62.82	59.20	62.78	62.67	0.93%	92
Jul 22, 2026	57.20	62.20	57.20	62.20	62.09	4.54%	462