ACCYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2026	10.19	10.22	10.15	10.22	-	-0.23%	244
May 11, 2026	10.30	10.38	10.23	10.24	10.24	-1.39%	40,070
May 8, 2026	10.39	10.50	10.29	10.38	10.38	-0.15%	15,624
May 7, 2026	10.59	10.59	10.31	10.40	10.40	-0.86%	34,979
May 6, 2026	10.29	10.49	10.26	10.49	10.49	8.26%	36,586
May 5, 2026	9.60	9.69	9.59	9.69	9.69	1.57%	31,592
May 4, 2026	9.68	9.70	9.54	9.54	9.54	-3.44%	45,220
May 1, 2026	9.96	10.03	9.88	9.88	9.88	0.71%	19,551
Apr 30, 2026	9.80	9.96	9.78	9.81	9.81	1.66%	66,607
Apr 29, 2026	9.70	9.74	9.53	9.65	9.65	-1.63%	38,271
Apr 28, 2026	9.84	10.11	9.77	9.81	9.81	-1.60%	49,283
Apr 27, 2026	10.05	10.13	9.96	9.97	9.97	-1.38%	55,123
Apr 24, 2026	10.19	10.22	10.07	10.11	10.11	4.88%	31,364
Apr 23, 2026	10.06	10.20	9.64	9.64	9.64	-4.46%	87,612
Apr 22, 2026	10.14	10.32	10.06	10.09	10.09	-1.46%	97,806
Apr 21, 2026	10.60	10.60	10.24	10.24	10.24	-4.03%	21,135
Apr 20, 2026	10.78	10.78	10.64	10.67	10.67	-1.20%	34,812
Apr 17, 2026	11.01	11.10	10.80	10.80	10.80	2.18%	32,927
Apr 16, 2026	10.82	10.82	10.56	10.57	10.57	-1.21%	36,561
Apr 15, 2026	10.72	10.75	10.65	10.70	10.70	0.28%	30,169
Apr 14, 2026	10.65	10.82	10.65	10.67	10.67	1.52%	33,581
Apr 13, 2026	10.30	10.53	10.29	10.51	10.51	0.77%	77,246
Apr 10, 2026	10.61	10.61	10.38	10.43	10.43	-0.38%	20,647
Apr 9, 2026	10.43	10.51	10.32	10.47	10.47	0.77%	59,563
Apr 8, 2026	10.59	10.59	10.39	10.39	10.39	6.56%	146,267
Apr 7, 2026	9.76	9.78	9.61	9.75	9.75	-0.71%	157,299
Apr 6, 2026	10.20	10.20	9.62	9.82	9.82	0.31%	96,825
Apr 2, 2026	9.63	9.82	9.55	9.79	9.79	1.98%	319,528
Apr 1, 2026	9.71	10.33	9.60	9.60	9.60	1.37%	1,460,609
Mar 31, 2026	9.35	9.49	9.27	9.47	9.47	4.99%	1,299,186
Mar 30, 2026	9.11	9.16	9.02	9.02	9.02	-2.01%	124,617
Mar 27, 2026	9.32	9.33	9.18	9.21	9.21	-1.05%	92,494
Mar 26, 2026	9.38	9.56	9.28	9.30	9.30	-1.76%	124,497
Mar 25, 2026	9.57	9.59	9.44	9.47	9.47	0.42%	92,883
Mar 24, 2026	9.29	9.46	9.28	9.43	9.43	1.07%	127,936
Mar 23, 2026	9.41	9.54	9.28	9.33	9.33	3.44%	151,636
Mar 20, 2026	9.22	9.23	9.00	9.02	9.02	-2.06%	127,424
Mar 19, 2026	8.72	9.23	8.71	9.21	9.21	-2.95%	167,840
Mar 18, 2026	9.50	9.63	9.49	9.49	9.49	0.64%	69,896
Mar 17, 2026	9.47	9.62	9.39	9.43	9.43	0.32%	167,722
Mar 16, 2026	9.35	9.49	9.35	9.40	9.40	2.84%	134,183
Mar 13, 2026	9.43	9.44	9.14	9.14	9.14	-3.69%	76,831
Mar 12, 2026	9.66	9.66	9.49	9.49	9.49	-3.56%	120,755
Mar 11, 2026	9.89	9.98	9.84	9.84	9.84	-1.50%	111,029
Mar 10, 2026	10.22	10.23	9.97	9.99	9.99	1.52%	1,001,855
Mar 9, 2026	9.80	10.07	9.61	9.84	9.84	-3.15%	434,896
Mar 6, 2026	10.01	10.16	9.89	10.16	10.16	-1.84%	99,123
Mar 5, 2026	10.48	10.57	10.26	10.35	10.35	-2.88%	110,401
Mar 4, 2026	10.49	10.68	10.47	10.66	10.66	3.57%	46,284
Mar 3, 2026	9.82	10.33	9.81	10.29	10.29	-2.56%	81,085