ACCYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 17, 2026	10.74	10.91	10.72	10.78	10.78	-1.73%	24,875
Jul 16, 2026	10.86	10.98	10.79	10.97	10.97	-	20,923
Jul 15, 2026	10.84	10.97	10.83	10.97	10.97	1.86%	8,159
Jul 14, 2026	10.79	10.91	10.75	10.77	10.77	-1.01%	34,394
Jul 13, 2026	11.17	11.18	10.88	10.88	10.88	-3.30%	6,546
Jul 10, 2026	11.24	11.27	11.15	11.25	11.25	0.91%	10,106
Jul 9, 2026	11.07	11.22	11.07	11.15	11.15	-0.09%	24,081
Jul 8, 2026	11.15	11.16	10.99	11.16	11.16	-2.04%	28,988
Jul 7, 2026	11.48	11.50	11.39	11.39	11.39	-0.72%	6,835
Jul 6, 2026	11.44	11.59	11.43	11.48	11.48	-1.50%	15,515
Jul 2, 2026	11.66	11.69	11.61	11.65	11.65	0.87%	12,449
Jul 1, 2026	11.58	11.58	11.44	11.55	11.55	-0.77%	7,468
Jun 30, 2026	11.58	11.73	11.49	11.64	11.64	1.09%	13,838
Jun 29, 2026	11.50	11.57	11.38	11.52	11.52	0.57%	6,725
Jun 26, 2026	11.50	11.60	11.38	11.45	11.45	-2.43%	8,220
Jun 25, 2026	11.75	11.81	11.71	11.74	11.74	3.38%	14,763
Jun 24, 2026	11.32	11.42	11.29	11.35	11.35	1.17%	8,746
Jun 23, 2026	11.13	11.31	11.13	11.22	11.22	0.99%	11,001
Jun 22, 2026	11.14	11.26	11.08	11.11	11.11	-1.33%	30,492
Jun 18, 2026	11.14	11.27	11.12	11.26	11.26	2.27%	9,683
Jun 17, 2026	11.27	11.30	10.99	11.01	11.01	-2.57%	33,996
Jun 16, 2026	11.32	11.39	11.18	11.30	11.30	0.18%	18,019
Jun 15, 2026	11.36	11.43	11.24	11.28	11.28	2.36%	13,839
Jun 12, 2026	10.94	11.02	10.84	11.02	11.02	3.28%	11,287
Jun 11, 2026	10.40	10.67	10.35	10.67	10.67	2.35%	28,259
Jun 10, 2026	10.53	10.58	10.38	10.43	10.43	-1.74%	19,795
Jun 9, 2026	10.66	10.70	10.52	10.61	10.61	1.82%	13,234
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	1.61%	14,893
Jun 1, 2026	10.59	10.87	10.55	10.80	10.57	-	30,381
May 29, 2026	10.97	11.11	10.80	10.80	10.57	-0.55%	13,082
May 28, 2026	10.69	10.89	10.69	10.86	10.63	1.88%	21,582
May 27, 2026	10.89	10.91	10.66	10.66	10.43	-0.19%	59,651
May 26, 2026	10.56	10.68	10.37	10.68	10.45	3.25%	36,465
May 22, 2026	10.40	10.40	10.28	10.34	10.12	0.93%	12,485
May 21, 2026	10.17	10.32	10.15	10.25	10.03	-2.02%	24,883