ACCYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	10.70	10.77	10.64	10.77	-	3.36%	41
Jun 8, 2026	10.54	10.64	10.42	10.42	10.42	-0.38%	24,986
Jun 5, 2026	10.60	10.83	10.40	10.46	10.46	-2.61%	24,129
Jun 4, 2026	10.75	10.79	10.58	10.74	10.74	0.85%	12,436
Jun 3, 2026	10.59	10.74	10.53	10.65	10.65	-0.84%	19,198
Jun 2, 2026	10.59	10.80	10.57	10.74	10.74	1.41%	14,893
Jun 1, 2026	10.59	10.87	10.55	10.80	10.59	-	30,381
May 29, 2026	10.97	11.11	10.80	10.80	10.59	-0.55%	13,082
May 28, 2026	10.69	10.89	10.69	10.86	10.65	1.88%	21,582
May 27, 2026	10.89	10.91	10.66	10.66	10.45	-0.19%	59,651
May 26, 2026	10.56	10.68	10.37	10.68	10.47	3.25%	36,465
May 22, 2026	10.40	10.40	10.28	10.34	10.14	0.93%	12,485
May 21, 2026	10.17	10.32	10.15	10.25	10.05	-2.02%	24,883
May 20, 2026	10.05	10.46	10.04	10.46	10.26	4.65%	64,959
May 19, 2026	10.09	10.10	9.96	10.00	9.80	-2.11%	79,417
May 18, 2026	10.15	10.31	10.06	10.21	10.01	1.34%	51,927
May 15, 2026	10.00	10.14	9.98	10.08	9.88	-1.99%	28,873
May 14, 2026	10.33	10.40	10.24	10.28	10.08	-0.10%	46,730
May 13, 2026	10.28	10.38	10.24	10.29	10.09	0.24%	37,503
May 12, 2026	10.19	10.30	10.15	10.27	10.07	0.24%	32,731
May 11, 2026	10.30	10.38	10.23	10.24	10.04	-1.39%	40,070
May 8, 2026	10.39	10.50	10.29	10.38	10.18	-0.15%	15,624
May 7, 2026	10.59	10.59	10.31	10.40	10.20	-0.86%	34,979
May 6, 2026	10.29	10.49	10.26	10.49	10.29	8.26%	36,586
May 5, 2026	9.60	9.69	9.59	9.69	9.50	1.57%	31,592
May 4, 2026	9.68	9.70	9.54	9.54	9.36	-3.44%	45,220
May 1, 2026	9.96	10.03	9.88	9.88	9.69	0.71%	19,551
Apr 30, 2026	9.80	9.96	9.78	9.81	9.62	1.66%	66,607
Apr 29, 2026	9.70	9.74	9.53	9.65	9.46	-1.63%	38,271
Apr 28, 2026	9.84	10.11	9.77	9.81	9.62	-1.60%	49,283
Apr 27, 2026	10.05	10.13	9.96	9.97	9.78	-1.38%	55,123
Apr 24, 2026	10.19	10.22	10.07	10.11	9.91	4.88%	31,364
Apr 23, 2026	10.06	10.20	9.64	9.64	9.45	-4.46%	87,612
Apr 22, 2026	10.14	10.32	10.06	10.09	9.89	-1.46%	97,806
Apr 21, 2026	10.60	10.60	10.24	10.24	10.04	-4.03%	21,135
Apr 20, 2026	10.78	10.78	10.64	10.67	10.46	-1.20%	34,812
Apr 17, 2026	11.01	11.10	10.80	10.80	10.59	2.18%	32,927
Apr 16, 2026	10.82	10.82	10.56	10.57	10.37	-1.21%	36,561
Apr 15, 2026	10.72	10.75	10.65	10.70	10.49	0.28%	30,169
Apr 14, 2026	10.65	10.82	10.65	10.67	10.46	1.52%	33,581
Apr 13, 2026	10.30	10.53	10.29	10.51	10.31	0.77%	77,246
Apr 10, 2026	10.61	10.61	10.38	10.43	10.23	-0.38%	20,647
Apr 9, 2026	10.43	10.51	10.32	10.47	10.27	0.77%	59,563
Apr 8, 2026	10.59	10.59	10.39	10.39	10.19	6.56%	146,267
Apr 7, 2026	9.76	9.78	9.61	9.75	9.56	-0.71%	157,299
Apr 6, 2026	10.20	10.20	9.62	9.82	9.63	0.31%	96,825
Apr 2, 2026	9.63	9.82	9.55	9.79	9.60	1.98%	319,528
Apr 1, 2026	9.71	10.33	9.60	9.60	9.41	1.37%	1,460,609
Mar 31, 2026	9.35	9.49	9.27	9.47	9.29	4.99%	1,299,186
Mar 30, 2026	9.11	9.16	9.02	9.02	8.85	-2.01%	124,617