ACCYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	10.48	10.60	10.45	10.56	10.56	-0.19%	60,317
Sep 25, 2026	10.52	10.58	10.47	10.58	10.58	1.83%	28,515
Sep 24, 2026	10.54	10.54	10.34	10.39	10.39	-1.33%	124,386
Sep 23, 2026	10.82	10.82	10.48	10.53	10.53	-2.05%	32,278
Sep 22, 2026	10.84	10.92	10.72	10.75	10.75	0.37%	21,852
Sep 21, 2026	10.60	10.76	10.59	10.71	10.71	1.42%	38,668
Sep 18, 2026	10.39	10.57	10.39	10.56	10.56	0.09%	60,871
Sep 17, 2026	10.55	10.60	10.51	10.55	10.55	0.42%	302,808
Sep 16, 2026	10.99	10.99	10.42	10.51	10.51	0.34%	26,082
Sep 15, 2026	10.57	10.58	10.46	10.47	10.47	-1.69%	72,912
Sep 14, 2026	10.58	10.69	10.50	10.65	10.65	-0.75%	93,875
Sep 11, 2026	10.71	10.75	10.69	10.73	10.73	0.47%	25,446
Sep 10, 2026	10.76	10.76	10.63	10.68	10.68	-1.48%	55,937
Sep 9, 2026	10.78	10.84	10.78	10.84	10.84	-0.55%	24,470
Sep 8, 2026	11.02	11.02	10.90	10.90	10.90	-0.55%	30,670
Sep 4, 2026	10.91	10.98	10.90	10.96	10.96	2.72%	9,448
Sep 3, 2026	10.72	10.73	10.63	10.67	10.67	-0.65%	31,114
Sep 2, 2026	10.86	10.92	10.74	10.74	10.74	1.61%	28,013
Sep 1, 2026	10.58	10.70	10.57	10.57	10.57	-2.58%	21,086
Aug 31, 2026	10.79	10.93	10.72	10.85	10.85	-0.09%	21,840
Aug 28, 2026	10.91	10.93	10.80	10.86	10.86	-0.09%	10,482
Aug 27, 2026	10.89	10.92	10.87	10.87	10.87	-2.38%	21,137
Aug 26, 2026	11.21	11.23	11.10	11.14	11.14	1.50%	12,117
Aug 25, 2026	10.95	11.00	10.91	10.97	10.97	1.67%	13,484
Aug 24, 2026	10.74	10.91	10.69	10.79	10.79	1.31%	31,138
Aug 21, 2026	10.72	10.72	10.63	10.65	10.65	-0.09%	16,666
Aug 20, 2026	10.70	10.74	10.65	10.66	10.66	-0.37%	18,142
Aug 19, 2026	10.66	10.76	10.64	10.70	10.70	0.38%	18,111
Aug 18, 2026	10.70	10.73	10.61	10.66	10.66	-0.37%	12,049
Aug 17, 2026	10.79	10.81	10.66	10.70	10.70	-1.36%	14,410
Aug 14, 2026	10.85	10.89	10.81	10.85	10.85	0.35%	13,402
Aug 13, 2026	10.81	10.82	10.76	10.81	10.81	1.03%	17,497
Aug 12, 2026	10.79	10.92	10.70	10.70	10.70	-0.19%	13,873
Aug 11, 2026	10.85	10.85	10.72	10.72	10.72	0.37%	10,124
Aug 10, 2026	10.87	10.87	10.68	10.68	10.68	-1.75%	24,739
Aug 7, 2026	10.97	10.98	10.83	10.87	10.87	-0.09%	11,658
Aug 6, 2026	11.00	11.11	10.88	10.88	10.88	-0.73%	18,729
Aug 5, 2026	10.95	11.03	10.88	10.96	10.96	1.44%	32,406
Aug 4, 2026	10.73	10.89	10.71	10.80	10.80	1.92%	24,263
Aug 3, 2026	10.76	10.78	10.60	10.60	10.60	1.63%	27,728
Jul 31, 2026	10.38	10.51	10.35	10.43	10.43	-3.25%	21,473
Jul 30, 2026	10.68	10.83	10.61	10.78	10.78	-1.28%	41,793
Jul 29, 2026	10.75	10.97	10.68	10.92	10.92	0.74%	16,500
Jul 28, 2026	10.65	10.90	10.65	10.84	10.84	2.75%	29,292
Jul 27, 2026	10.53	10.62	10.48	10.55	10.55	0.48%	20,922
Jul 24, 2026	10.47	10.61	10.47	10.50	10.50	0.91%	23,934
Jul 23, 2026	10.34	10.48	10.30	10.41	10.41	-1.75%	26,848
Jul 22, 2026	10.58	10.62	10.54	10.59	10.59	-0.56%	14,194
Jul 21, 2026	10.61	10.70	10.57	10.65	10.65	-1.84%	35,579
Jul 20, 2026	10.76	10.85	10.60	10.85	10.85	0.65%	26,677