Access Financial Services Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 15, 2026	19.11	19.11	19.11	19.11	19.11	-	41
Oct 14, 2026	19.11	20.98	19.11	19.11	19.11	-8.91%	107
Oct 13, 2026	20.98	20.98	20.98	20.98	20.98	-	304
Oct 12, 2026	20.98	20.98	19.95	20.98	20.98	5.16%	8,768
Oct 9, 2026	19.95	19.95	19.89	19.95	19.95	12.97%	510
Oct 8, 2026	17.66	17.66	17.66	17.66	17.66	-11.48%	238
Oct 7, 2026	19.95	19.95	19.95	19.95	19.95	-0.25%	28
Oct 6, 2026	20.00	20.00	17.66	20.00	20.00	-	116
Oct 5, 2026	20.00	20.00	19.88	20.00	20.00	3.36%	2,584
Oct 2, 2026	19.35	19.35	18.90	19.35	19.35	1.84%	11,579
Oct 1, 2026	19.00	19.25	17.11	19.00	19.00	2.70%	476
Sep 30, 2026	18.50	19.30	17.07	18.50	18.50	-4.10%	3,694
Sep 28, 2026	19.29	19.30	19.29	19.29	19.29	-0.05%	243
Sep 25, 2026	19.30	19.30	19.30	19.30	19.30	1.58%	26
Sep 24, 2026	19.00	19.32	19.00	19.00	19.00	-1.66%	1,479
Sep 23, 2026	19.32	19.33	17.30	19.32	19.32	-	270
Sep 22, 2026	19.32	19.32	17.00	19.32	19.32	10.53%	1,326
Sep 21, 2026	17.48	19.33	15.70	17.48	17.48	-9.57%	611
Sep 18, 2026	19.33	19.33	15.72	19.33	19.33	24.55%	103
Sep 17, 2026	15.52	19.33	15.52	15.52	15.52	-19.75%	79
Sep 16, 2026	19.34	19.35	19.34	19.34	19.34	-	327
Sep 15, 2026	19.34	19.34	19.34	19.34	19.34	-0.10%	485
Sep 14, 2026	19.36	19.36	15.50	19.36	19.36	15.10%	2,804
Sep 11, 2026	16.82	16.82	16.82	16.82	16.82	-	2
Sep 9, 2026	16.82	16.82	16.82	16.82	16.82	-0.06%	395
Sep 8, 2026	16.83	16.83	16.83	16.83	16.83	-6.50%	847
Sep 7, 2026	18.00	18.00	18.00	18.00	18.00	6.95%	3
Sep 4, 2026	16.83	16.83	16.83	16.83	16.83	-9.17%	114
Sep 3, 2026	18.53	19.36	18.53	18.53	18.53	-4.29%	91
Sep 2, 2026	19.36	19.36	19.36	19.36	19.36	-1.73%	90
Sep 1, 2026	19.70	19.80	18.53	19.70	19.70	-	66
Aug 31, 2026	19.80	19.81	19.00	19.80	19.70	6.39%	902
Aug 28, 2026	18.61	18.61	18.54	18.61	18.52	0.32%	3,009
Aug 27, 2026	18.55	18.55	18.53	18.55	18.46	0.27%	8,989
Aug 26, 2026	18.50	18.50	18.50	18.50	18.41	2.78%	154
Aug 25, 2026	18.00	18.54	18.00	18.00	17.91	-3.17%	131
Aug 24, 2026	18.59	18.60	18.59	18.59	18.50	8.21%	319
Aug 21, 2026	17.18	17.18	16.82	17.18	17.09	2.14%	10,724
Aug 20, 2026	16.82	16.95	16.82	16.82	16.74	0.12%	14,198
Aug 19, 2026	16.80	16.86	16.80	16.80	16.72	-0.36%	4
Aug 18, 2026	16.86	16.86	16.86	16.86	16.77	0.66%	352
Aug 17, 2026	16.75	16.85	15.50	16.75	16.67	8.06%	6,931
Aug 14, 2026	15.50	16.94	15.00	15.50	15.42	-8.66%	8,032
Aug 13, 2026	16.97	16.97	16.97	16.97	16.88	0.12%	56
Aug 12, 2026	16.95	16.98	16.95	16.95	16.86	13.00%	388,422
Aug 11, 2026	15.00	16.98	15.00	15.00	14.92	-11.66%	9,129
Aug 10, 2026	16.98	16.98	16.98	16.98	16.89	-	41
Aug 7, 2026	16.98	16.98	16.98	16.98	16.89	-0.06%	4
Aug 5, 2026	16.99	16.99	16.99	16.99	16.90	11.05%	115
Aug 4, 2026	15.30	17.00	15.01	15.30	15.22	-10.84%	122,501