ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
11.01
-0.39 (-3.42%)
At close: Aug 14, 2025, 4:00 PM
11.01
0.00 (0.00%)
After-hours: Aug 14, 2025, 4:10 PM EDT
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.30 | 12.00 | 10.17 | 11.01 | - | -3.42% | 1,907 |
| Aug 13, 2025 | 12.00 | 12.00 | 10.99 | 11.40 | 11.40 | -5.00% | 25,728 |
| Aug 12, 2025 | 11.11 | 12.20 | 11.11 | 12.00 | 12.00 | -0.83% | 55,456 |
| Aug 11, 2025 | 11.91 | 12.12 | 11.90 | 12.10 | 12.10 | -1.22% | 29,717 |
| Aug 8, 2025 | 11.80 | 12.25 | 11.79 | 12.25 | 12.25 | 5.51% | 4,713 |
| Aug 7, 2025 | 11.76 | 12.11 | 11.47 | 11.61 | 11.61 | -3.25% | 15,847 |
| Aug 6, 2025 | 12.44 | 12.44 | 11.88 | 12.00 | 12.00 | 0.04% | 3,154 |
| Aug 5, 2025 | 12.25 | 12.25 | 12.00 | 12.00 | 12.00 | 0.04% | 1,465 |
| Aug 4, 2025 | 12.00 | 12.30 | 11.99 | 11.99 | 11.99 | -1.72% | 4,462 |
| Aug 1, 2025 | 11.80 | 12.40 | 11.80 | 12.20 | 12.20 | 2.95% | 9,945 |
| Jul 31, 2025 | 12.01 | 12.05 | 11.85 | 11.85 | 11.85 | -4.20% | 11,264 |
| Jul 30, 2025 | 11.70 | 12.37 | 11.69 | 12.37 | 12.37 | 3.95% | 24,273 |
| Jul 29, 2025 | 11.90 | 13.10 | 11.00 | 11.90 | 11.90 | -0.83% | 68,721 |
| Jul 28, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.41% | 614 |
| Jul 25, 2025 | 12.13 | 12.13 | 11.78 | 12.05 | 12.05 | 1.01% | 6,044 |
| Jul 24, 2025 | 12.25 | 12.32 | 11.93 | 11.93 | 11.93 | -1.81% | 5,790 |
| Jul 23, 2025 | 11.92 | 12.15 | 11.90 | 12.15 | 12.15 | 3.93% | 5,475 |
| Jul 22, 2025 | 12.10 | 12.34 | 11.69 | 11.69 | 11.69 | -1.93% | 5,334 |
| Jul 21, 2025 | 12.05 | 12.35 | 11.75 | 11.92 | 11.92 | -0.83% | 16,838 |
| Jul 18, 2025 | 12.10 | 12.35 | 11.82 | 12.02 | 12.02 | -0.74% | 29,610 |
| Jul 17, 2025 | 11.89 | 12.44 | 11.80 | 12.11 | 12.11 | 1.00% | 22,040 |
| Jul 16, 2025 | 11.82 | 12.31 | 11.82 | 11.99 | 11.99 | 2.22% | 11,102 |
| Jul 15, 2025 | 12.96 | 12.96 | 11.73 | 11.73 | 11.73 | -3.06% | 27,067 |
| Jul 14, 2025 | 11.80 | 12.20 | 11.70 | 12.10 | 12.10 | 2.89% | 8,150 |
| Jul 11, 2025 | 11.80 | 11.80 | 11.75 | 11.76 | 11.76 | 0.09% | 1,215 |
| Jul 10, 2025 | 11.74 | 12.10 | 11.50 | 11.75 | 11.75 | -1.90% | 15,883 |
| Jul 9, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.51% | 390 |
| Jul 8, 2025 | 11.62 | 11.80 | 11.62 | 11.80 | 11.80 | 1.46% | 3,586 |
| Jul 7, 2025 | 12.00 | 12.80 | 11.63 | 11.63 | 11.63 | 0.26% | 18,715 |
| Jul 3, 2025 | 12.02 | 12.99 | 11.60 | 11.60 | 11.60 | -5.46% | 16,066 |
| Jul 2, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.82% | 313 |
| Jul 1, 2025 | 12.27 | 12.27 | 12.17 | 12.17 | 12.17 | -1.06% | 2,428 |
| Jun 30, 2025 | 12.00 | 12.50 | 11.82 | 12.30 | 12.30 | -1.91% | 31,135 |
| Jun 27, 2025 | 11.79 | 12.54 | 11.76 | 12.54 | 12.54 | 6.72% | 5,632 |
| Jun 26, 2025 | 11.80 | 11.95 | 11.48 | 11.75 | 11.75 | -0.42% | 5,535 |
| Jun 25, 2025 | 11.60 | 11.80 | 11.60 | 11.80 | 11.80 | 1.72% | 833 |
| Jun 24, 2025 | 11.85 | 12.10 | 11.60 | 11.60 | 11.60 | 0.35% | 8,573 |
| Jun 23, 2025 | 11.36 | 12.19 | 11.30 | 11.56 | 11.56 | 2.39% | 16,775 |
| Jun 20, 2025 | 11.50 | 12.26 | 11.20 | 11.29 | 11.29 | -2.67% | 20,904 |
| Jun 18, 2025 | 11.50 | 11.85 | 11.15 | 11.60 | 11.60 | -1.28% | 11,018 |
| Jun 17, 2025 | 12.07 | 12.07 | 11.50 | 11.75 | 11.75 | 2.17% | 6,563 |
| Jun 16, 2025 | 11.82 | 12.00 | 11.50 | 11.50 | 11.50 | -2.13% | 8,896 |
| Jun 13, 2025 | 11.17 | 11.75 | 10.39 | 11.75 | 11.75 | -2.73% | 4,588 |
| Jun 12, 2025 | 11.91 | 13.35 | 11.76 | 12.08 | 12.08 | 1.09% | 20,075 |
| Jun 11, 2025 | 10.38 | 12.10 | 10.13 | 11.95 | 11.95 | 14.46% | 23,145 |
| Jun 10, 2025 | 9.36 | 10.50 | 9.36 | 10.44 | 10.44 | -0.48% | 1,625 |
| Jun 9, 2025 | 10.25 | 10.49 | 10.25 | 10.49 | 10.49 | 3.35% | 1,210 |
| Jun 6, 2025 | 9.98 | 10.50 | 9.59 | 10.15 | 10.15 | 3.26% | 10,795 |
| Jun 5, 2025 | 10.17 | 10.33 | 9.83 | 9.83 | 9.83 | -3.15% | 15,881 |
| Jun 4, 2025 | 10.11 | 10.15 | 9.85 | 10.15 | 10.15 | - | 2,884 |