ACCYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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