Access Engineering Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 1, 2025	61.00	62.00	60.30	60.60	60.60	0.66%	1,182,642
Jul 31, 2025	60.00	60.50	59.70	60.20	60.20	-	4,882,592
Jul 30, 2025	60.70	61.20	60.10	60.20	60.20	-0.50%	3,610,125
Jul 29, 2025	59.40	60.90	58.00	60.50	60.50	0.50%	5,200,361
Jul 28, 2025	60.90	61.10	59.50	60.20	60.20	-1.15%	2,280,476
Jul 25, 2025	61.00	61.80	60.60	60.90	60.90	-0.16%	893,271
Jul 24, 2025	62.50	63.10	60.80	61.00	61.00	-1.77%	2,605,244
Jul 23, 2025	62.00	62.90	62.00	62.10	62.10	0.32%	1,014,492
Jul 22, 2025	60.50	62.40	59.50	61.90	61.90	2.82%	4,754,749
Jul 21, 2025	62.50	62.50	59.90	60.20	60.20	-3.68%	5,630,969
Jul 18, 2025	63.00	63.00	61.80	62.50	62.50	-0.79%	3,479,974
Jul 17, 2025	58.00	64.10	57.70	63.00	63.00	8.62%	1,169,050
Jul 16, 2025	58.90	59.30	57.50	58.00	58.00	-1.53%	6,092,619
Jul 15, 2025	54.50	59.50	54.50	58.90	58.90	8.67%	1,186,240
Jul 14, 2025	51.50	54.60	51.50	54.20	54.20	5.24%	3,839,126
Jul 11, 2025	49.10	51.80	49.10	51.50	51.50	5.10%	5,639,498
Jul 9, 2025	48.00	49.30	47.60	49.00	49.00	2.08%	5,105,918
Jul 8, 2025	46.50	48.00	46.50	48.00	48.00	1.69%	1,648,991
Jul 7, 2025	47.00	48.30	46.30	47.20	47.20	0.43%	2,517,777
Jul 4, 2025	47.00	47.70	46.00	47.00	47.00	0.21%	5,556,394
Jul 3, 2025	47.00	47.90	46.50	46.90	46.90	-	7,506,379
Jul 2, 2025	43.90	47.00	43.90	46.90	46.90	7.32%	18,344,890
Jul 1, 2025	44.00	44.00	43.30	43.70	43.70	-0.68%	1,047,068
Jun 30, 2025	42.90	44.20	42.50	44.00	44.00	3.53%	9,198,741
Jun 27, 2025	42.60	43.20	42.20	42.50	42.50	-0.23%	2,709,444
Jun 26, 2025	42.50	43.00	42.40	42.60	42.60	0.47%	2,807,232
Jun 25, 2025	42.00	42.80	42.00	42.40	42.40	3.67%	2,776,447
Jun 24, 2025	40.40	42.20	40.40	40.90	40.90	3.54%	2,715,939
Jun 23, 2025	40.00	40.40	39.30	39.50	39.50	-3.42%	2,718,528
Jun 20, 2025	39.80	41.30	39.50	40.90	40.90	2.76%	1,653,892
Jun 19, 2025	40.00	41.50	39.60	39.80	39.80	-1.00%	1,792,924
Jun 18, 2025	40.90	41.70	39.90	40.20	40.20	-3.13%	1,384,619
Jun 17, 2025	42.50	42.50	41.40	41.50	41.50	-0.95%	3,804,090
Jun 16, 2025	41.50	42.30	40.60	41.90	41.90	-0.24%	1,829,048
Jun 13, 2025	42.50	42.50	41.10	42.00	42.00	-1.64%	1,221,906
Jun 12, 2025	43.30	43.30	42.50	42.70	42.70	-1.16%	647,955
Jun 11, 2025	43.60	44.00	43.10	43.20	43.20	-	1,070,849
Jun 9, 2025	43.70	43.80	42.80	43.20	43.20	-1.14%	1,162,049
Jun 6, 2025	44.00	44.30	43.50	43.70	43.70	-0.68%	2,323,418
Jun 5, 2025	43.20	44.00	43.10	44.00	44.00	2.80%	4,328,009
Jun 4, 2025	42.80	43.20	42.40	42.80	42.80	-	3,790,884
Jun 3, 2025	42.00	43.20	42.00	42.80	42.80	1.90%	5,651,265
Jun 2, 2025	40.20	42.40	40.20	42.00	42.00	9.38%	17,261,610
May 30, 2025	38.40	38.90	38.20	38.40	37.40	-0.26%	939,880
May 29, 2025	38.80	38.90	38.40	38.50	37.50	-0.77%	842,598
May 28, 2025	38.40	39.00	38.20	38.80	37.79	0.78%	799,971
May 27, 2025	39.00	39.00	38.40	38.50	37.50	-0.52%	1,469,281
May 26, 2025	38.50	39.00	38.40	38.70	37.69	0.78%	770,804
May 23, 2025	38.70	38.90	38.30	38.40	37.40	1.05%	715,564
May 22, 2025	38.80	38.80	37.80	38.00	37.01	-	869,235