Access Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 30, 2026	28.50	28.60	28.30	28.60	28.60	-3.05%	10,068,167
Oct 29, 2026	29.00	29.50	28.00	29.50	29.50	1.90%	14,090,580
Oct 28, 2026	29.00	29.00	28.50	28.95	28.95	1.58%	30,739,336
Oct 27, 2026	27.60	28.50	27.60	28.50	28.50	3.26%	14,770,896
Oct 26, 2026	27.00	27.60	26.55	27.60	27.60	4.15%	18,005,580
Oct 23, 2026	27.00	27.00	26.50	26.50	26.50	-0.93%	14,131,599
Oct 22, 2026	26.25	27.95	26.20	26.75	26.75	2.49%	16,881,526
Oct 21, 2026	28.40	29.00	26.05	26.10	26.10	-6.12%	40,984,969
Oct 20, 2026	28.50	28.50	27.70	27.80	27.80	-0.54%	7,722,783
Oct 19, 2026	28.50	28.65	27.70	27.95	27.95	-1.93%	23,438,549
Oct 16, 2026	28.50	28.50	28.45	28.50	28.50	0.71%	5,706,625
Oct 15, 2026	29.00	29.00	28.05	28.30	28.30	-0.35%	16,975,338
Oct 14, 2026	28.50	29.00	27.50	28.40	28.40	1.43%	99,365,975
Oct 13, 2026	29.00	29.00	27.60	28.00	28.00	-0.88%	57,019,841
Oct 12, 2026	29.15	29.30	28.15	28.25	28.25	-4.24%	33,283,797
Oct 9, 2026	29.40	29.80	29.40	29.50	29.50	-1.67%	19,187,927
Oct 8, 2026	29.65	30.00	29.50	30.00	30.00	-	42,942,881
Oct 7, 2026	30.20	30.45	29.15	30.00	30.00	-0.99%	25,277,007
Oct 6, 2026	30.20	30.35	30.00	30.30	30.30	-0.49%	192,575,788
Oct 5, 2026	30.05	31.00	30.00	30.45	30.45	-0.16%	440,652,920
Oct 2, 2026	30.40	31.50	30.00	30.50	30.50	0.33%	183,563,394
Sep 30, 2026	30.75	30.90	30.40	30.40	30.40	-2.25%	18,681,342
Sep 29, 2026	31.90	31.90	30.15	31.10	31.10	-2.51%	41,810,896
Sep 28, 2026	32.00	32.00	31.05	31.90	31.90	1.11%	56,989,632
Sep 25, 2026	30.50	31.55	30.20	31.55	31.55	3.44%	72,595,888
Sep 24, 2026	31.00	31.00	30.05	30.50	30.50	-	43,717,665
Sep 23, 2026	30.00	30.55	29.90	30.50	30.50	1.16%	27,202,331
Sep 22, 2026	30.00	30.45	29.25	30.15	30.15	0.67%	62,425,101
Sep 21, 2026	29.00	30.00	29.00	29.95	29.95	2.74%	22,663,142
Sep 18, 2026	29.40	29.40	28.95	29.15	29.15	-0.17%	13,358,496
Sep 17, 2026	29.00	29.55	28.60	29.20	29.20	0.34%	32,730,104
Sep 16, 2026	28.85	29.70	28.85	29.10	29.10	1.39%	26,560,270
Sep 15, 2026	28.10	28.85	28.10	28.70	28.70	1.59%	22,257,687
Sep 14, 2026	29.80	29.80	28.15	28.25	28.25	-2.59%	21,580,426
Sep 11, 2026	28.00	29.40	28.00	29.00	29.00	3.57%	27,860,392
Sep 10, 2026	27.00	28.15	26.50	28.00	28.00	5.66%	28,569,929
Sep 9, 2026	27.90	27.90	26.30	26.50	26.50	-4.16%	25,108,395
Sep 8, 2026	29.45	29.45	27.50	27.65	27.65	-7.06%	36,906,386
Sep 7, 2026	30.90	30.90	29.30	29.75	29.75	-0.83%	40,036,411
Sep 4, 2026	30.50	31.00	29.90	30.00	30.00	-0.17%	25,216,078
Sep 3, 2026	30.30	30.30	29.65	30.05	30.05	-2.44%	24,883,112
Sep 2, 2026	32.25	32.25	30.00	30.80	30.80	-5.23%	33,219,831
Sep 1, 2026	32.00	32.70	30.00	32.50	32.50	1.25%	129,893,365
Aug 31, 2026	29.50	32.35	28.95	32.10	32.10	8.81%	126,537,009
Aug 28, 2026	28.70	29.50	28.00	29.50	29.50	2.61%	42,330,684
Aug 27, 2026	27.90	28.75	27.90	28.75	28.75	4.36%	45,368,745
Aug 26, 2026	27.85	28.90	27.50	27.55	27.55	0.18%	32,657,508
Aug 24, 2026	26.90	27.55	26.80	27.50	27.50	1.85%	33,912,338
Aug 21, 2026	27.45	27.45	26.50	27.00	27.00	0.19%	22,900,517
Aug 20, 2026	27.25	27.25	26.80	26.95	26.95	-0.74%	14,433,995