Skip to main content
ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
9.58
+0.03 (0.31%)
At close: Feb 5, 2025, 4:00 PM
10.03
+0.45 (4.70%)
After-hours: Feb 5, 2025, 4:04 PM EST

ACCESS Newswire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20259.549.899.299.589.580.31%10,965
Feb 4, 20259.9910.219.509.559.550.10%4,722
Feb 3, 20259.559.769.269.549.54-5.17%4,354
Jan 31, 20259.5010.079.5010.0610.060.80%5,100
Jan 30, 20259.7710.159.369.989.980.20%6,421
Jan 29, 20259.9211.019.769.969.96-2.45%32,950
Jan 28, 20259.3611.579.3610.2110.214.72%21,552
Jan 27, 20259.539.758.609.759.751.04%12,287
Jan 24, 20259.679.709.469.659.652.12%32,250
Jan 23, 20259.129.609.129.459.452.49%12,300
Jan 22, 20259.389.509.229.229.22-2.95%16,893
Jan 21, 20259.419.509.039.509.502.15%6,341
Jan 17, 20258.829.608.549.309.304.61%24,664
Jan 16, 20259.009.098.898.898.890.34%22,657
Jan 15, 20258.599.008.598.868.86-1.23%16,187
Jan 14, 20258.518.978.418.978.972.28%17,810
Jan 13, 20258.308.838.308.778.775.54%4,326
Jan 10, 20258.478.898.308.318.31-4.81%13,404
Jan 8, 20258.888.888.268.738.73-3.00%13,696
Jan 7, 20258.539.008.519.009.00-0.55%19,567
Jan 6, 20259.049.058.559.059.05-0.88%19,723
Jan 3, 20259.069.138.839.139.131.22%4,047
Jan 2, 20258.949.028.809.029.020.89%1,976
Dec 31, 20248.629.118.628.948.942.88%12,155
Dec 30, 20248.709.498.558.698.69-0.86%26,669
Dec 27, 20248.768.828.518.778.77-0.96%24,247
Dec 26, 20249.129.128.738.858.85-1.45%10,002
Dec 24, 20248.899.048.758.988.981.93%4,961
Dec 23, 20249.089.428.818.818.81-3.61%17,757
Dec 20, 20249.459.468.619.149.14-0.27%13,065
Dec 19, 20249.429.828.629.179.170.71%27,310
Dec 18, 20249.369.539.109.109.10-5.21%4,656
Dec 17, 20249.819.879.579.609.60-1.69%3,387
Dec 16, 20249.699.929.699.779.77-0.26%8,058
Dec 13, 20249.809.859.759.799.791.98%2,450
Dec 12, 20249.6810.009.609.609.60-2.61%11,514
Dec 11, 202410.0110.019.809.869.86-1.03%3,391
Dec 10, 20249.779.989.779.969.962.15%1,863
Dec 9, 20249.7310.009.739.759.75-1.81%3,241
Dec 6, 202410.0010.029.939.939.93-0.10%6,325
Dec 5, 20249.859.979.739.949.942.16%2,652
Dec 4, 20249.559.959.559.739.73-0.71%2,885
Dec 3, 20249.749.809.749.809.801.03%1,074
Dec 2, 20249.859.909.709.709.70-3.00%2,215
Nov 29, 20249.7510.029.7210.0010.00-3,628
Nov 27, 20249.9810.009.8410.0010.000.20%2,141
Nov 26, 20249.7110.009.709.989.982.57%4,207
Nov 25, 20249.519.879.509.739.730.88%7,720
Nov 22, 20249.679.689.459.659.65-1.24%14,475
Nov 21, 20249.609.779.419.779.770.16%11,881
Nov 20, 20249.759.759.759.759.750.72%2,736
Nov 19, 20249.599.789.599.689.68-1.83%6,216
Nov 18, 20249.6210.009.549.869.861.65%5,836
Nov 15, 20249.909.909.639.709.70-2.32%8,363
Nov 14, 20249.809.989.739.939.93-6,369
Nov 13, 20249.8410.059.709.939.93-2.07%8,701
Nov 12, 202410.0010.1610.0010.1410.141.65%4,180
Nov 11, 20249.9010.249.909.989.980.55%3,807
Nov 8, 202410.1910.199.929.929.92-4.71%2,964
Nov 7, 202410.0810.419.8910.4110.411.56%9,684
Nov 6, 20249.9811.119.9810.2510.251.49%21,818
Nov 5, 202410.0010.509.9510.1010.103.80%10,078
Nov 4, 20249.759.969.739.739.730.41%11,356
Nov 1, 20249.749.939.699.699.69-0.31%12,880
Oct 31, 20249.909.969.359.729.72-0.31%7,822
Oct 30, 20249.519.889.419.759.75-2.50%6,900
Oct 29, 202410.0510.399.9810.0010.00-1.96%7,098
Oct 28, 202410.1810.3510.0810.2010.20-1.92%11,607
Oct 25, 202410.2310.9010.2210.4010.40-0.29%8,717
Oct 24, 202410.4810.4810.1810.4310.43-1.84%1,335
Oct 23, 202410.4410.8310.4310.6310.631.19%8,173
Oct 22, 202410.3910.7310.3910.5010.50-2.78%10,234
Oct 21, 202410.6110.9410.5010.8010.801.79%7,688
Oct 18, 202410.7410.7610.6110.6110.61-2.48%4,223
Oct 17, 202410.6910.8810.6910.8810.883.32%861
Oct 16, 202410.6010.8010.5310.5310.530.10%1,440
Oct 15, 202410.9911.1510.5210.5210.52-4.36%2,736
Oct 14, 202410.2611.4010.0511.0011.007.21%14,831
Oct 11, 20249.7710.269.7710.2610.264.91%12,718
Oct 10, 202410.1010.129.779.789.78-2.20%4,978
Oct 9, 202410.0510.149.7110.0010.00-0.51%11,048
Oct 8, 202410.3510.3510.0510.0510.05-1.94%7,139
Oct 7, 202410.1210.3610.1010.2510.25-2.38%4,073
Oct 4, 202410.2810.5810.1510.5010.50-0.94%14,246
Oct 3, 202410.6610.8510.5210.6010.60-3.64%10,406
Oct 2, 202411.2111.3911.0011.0011.00-1.96%3,344
Oct 1, 202411.6011.7310.7511.2211.22-6.11%39,772
Sep 30, 202411.3511.9811.3511.9511.954.92%25,446
Sep 27, 202411.8012.1911.3911.3911.391.38%25,681
Sep 26, 202411.1211.6510.9511.2411.240.76%7,772
Sep 25, 202410.1011.1510.1011.1511.158.57%7,465
Sep 24, 202410.5510.9910.2710.2710.27-4.02%9,303
Sep 23, 202410.2010.9510.1010.7010.702.88%14,704
Sep 20, 202410.5210.6810.0610.4010.40-1.75%37,402
Sep 19, 202410.5610.8610.2710.5910.592.77%16,357
Sep 18, 202410.4010.6710.2510.3010.30-0.39%7,728
Sep 17, 202410.2910.4310.0510.3410.342.17%3,959
Sep 16, 20249.8510.349.8510.1210.12-5.07%26,836
Sep 13, 202410.6710.7910.2010.6610.661.23%19,334
Sep 12, 202410.6310.6310.0110.5310.53-1.03%15,237