ACCYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	10.07	10.17	10.03	10.12	10.12	-0.20%	100,176
Oct 26, 2026	10.20	10.30	10.08	10.14	10.14	1.30%	95,266
Oct 23, 2026	10.11	10.11	9.96	10.01	10.01	-7.74%	57,618
Oct 22, 2026	10.42	10.85	10.28	10.85	10.85	2.94%	60,559
Oct 21, 2026	10.52	10.64	10.46	10.54	10.54	-0.38%	46,454
Oct 20, 2026	10.31	10.63	10.31	10.58	10.58	3.73%	43,279
Oct 19, 2026	10.17	10.27	10.16	10.20	10.20	-2.76%	61,696
Oct 16, 2026	10.51	10.58	10.45	10.49	10.49	1.06%	19,941
Oct 15, 2026	10.30	10.43	10.30	10.38	10.38	2.06%	63,336
Oct 14, 2026	10.21	10.21	10.10	10.17	10.17	-0.49%	56,679
Oct 13, 2026	10.45	10.45	10.17	10.22	10.22	1.39%	89,034
Oct 12, 2026	10.08	10.20	10.03	10.08	10.08	-1.66%	72,410
Oct 9, 2026	10.15	10.25	10.14	10.25	10.25	1.18%	64,722
Oct 8, 2026	10.05	10.17	10.02	10.13	10.13	1.00%	117,641
Oct 7, 2026	9.90	10.06	9.90	10.03	10.03	-0.89%	57,745
Oct 6, 2026	10.13	10.16	10.02	10.12	10.12	2.64%	65,706
Oct 5, 2026	9.86	9.91	9.78	9.86	9.86	-1.79%	107,485
Oct 2, 2026	10.05	10.07	9.92	10.04	10.04	0.70%	72,264
Oct 1, 2026	10.31	10.31	9.92	9.97	9.97	-4.41%	138,136
Sep 30, 2026	10.56	10.56	10.41	10.43	10.43	-1.14%	48,310
Sep 29, 2026	10.77	10.77	10.47	10.55	10.55	-0.09%	68,324
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