ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
8.50
+0.10 (1.19%)
Apr 15, 2025, 9:30 AM EDT - Market open
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 8.37 | 8.68 | 8.17 | 8.50 | 8.50 | 1.19% | 3,243 |
| Apr 14, 2025 | 8.21 | 8.43 | 8.21 | 8.40 | 8.40 | 3.70% | 2,231 |
| Apr 11, 2025 | 8.51 | 8.51 | 8.10 | 8.10 | 8.10 | -4.82% | 1,476 |
| Apr 10, 2025 | 8.30 | 8.51 | 8.30 | 8.51 | 8.51 | 1.92% | 8,436 |
| Apr 9, 2025 | 8.20 | 8.70 | 8.20 | 8.35 | 8.35 | 1.21% | 5,390 |
| Apr 8, 2025 | 8.81 | 8.83 | 8.25 | 8.25 | 8.25 | -1.20% | 5,099 |
| Apr 7, 2025 | 8.50 | 8.60 | 7.79 | 8.35 | 8.35 | -5.24% | 3,274 |
| Apr 4, 2025 | 9.06 | 9.11 | 8.20 | 8.81 | 8.81 | -2.41% | 7,363 |
| Apr 3, 2025 | 8.94 | 9.48 | 8.94 | 9.03 | 9.03 | 1.69% | 1,362 |
| Apr 2, 2025 | 9.59 | 9.59 | 8.71 | 8.88 | 8.88 | -2.42% | 7,488 |
| Apr 1, 2025 | 9.00 | 9.52 | 8.96 | 9.10 | 9.10 | 3.06% | 5,715 |
| Mar 31, 2025 | 9.02 | 9.58 | 8.83 | 8.83 | 8.83 | -4.54% | 12,318 |
| Mar 28, 2025 | 9.48 | 9.48 | 9.25 | 9.25 | 9.25 | -2.53% | 9,346 |
| Mar 27, 2025 | 9.30 | 9.49 | 9.30 | 9.49 | 9.49 | 2.59% | 1,478 |
| Mar 26, 2025 | 9.17 | 9.68 | 9.17 | 9.25 | 9.25 | -3.14% | 6,279 |
| Mar 25, 2025 | 9.50 | 9.67 | 9.36 | 9.55 | 9.55 | 3.24% | 4,481 |
| Mar 24, 2025 | 9.48 | 9.70 | 9.25 | 9.25 | 9.25 | -0.64% | 4,500 |
| Mar 21, 2025 | 9.00 | 9.31 | 8.92 | 9.31 | 9.31 | 2.87% | 5,114 |
| Mar 20, 2025 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | 0.56% | 640 |
| Mar 19, 2025 | 9.00 | 9.17 | 9.00 | 9.00 | 9.00 | -3.23% | 2,513 |
| Mar 18, 2025 | 9.30 | 9.30 | 9.26 | 9.30 | 9.30 | 0.87% | 2,300 |
| Mar 17, 2025 | 9.28 | 9.30 | 9.22 | 9.22 | 9.22 | 1.21% | 1,512 |
| Mar 14, 2025 | 9.49 | 9.49 | 9.10 | 9.11 | 9.11 | -0.87% | 2,600 |
| Mar 13, 2025 | 9.22 | 9.32 | 9.19 | 9.19 | 9.19 | - | 1,299 |
| Mar 12, 2025 | 9.11 | 9.23 | 9.11 | 9.19 | 9.19 | -0.65% | 2,424 |
| Mar 11, 2025 | 9.35 | 9.36 | 9.25 | 9.25 | 9.25 | - | 2,737 |
| Mar 10, 2025 | 9.40 | 9.65 | 9.10 | 9.25 | 9.25 | -1.60% | 2,494 |
| Mar 7, 2025 | 9.50 | 9.70 | 8.79 | 9.40 | 9.40 | -3.09% | 4,997 |
| Mar 6, 2025 | 8.86 | 9.70 | 8.86 | 9.70 | 9.70 | 6.24% | 2,748 |
| Mar 5, 2025 | 9.55 | 9.58 | 9.13 | 9.13 | 9.13 | -4.90% | 1,229 |
| Mar 4, 2025 | 9.65 | 9.70 | 9.60 | 9.60 | 9.60 | -1.54% | 8,171 |
| Mar 3, 2025 | 9.70 | 9.85 | 9.70 | 9.75 | 9.75 | 0.72% | 5,455 |
| Feb 28, 2025 | 9.85 | 9.85 | 9.68 | 9.68 | 9.68 | 0.26% | 1,252 |
| Feb 27, 2025 | 9.50 | 9.80 | 9.26 | 9.66 | 9.66 | -1.88% | 5,761 |
| Feb 26, 2025 | 9.80 | 9.85 | 9.35 | 9.84 | 9.84 | 0.92% | 13,966 |
| Feb 25, 2025 | 9.65 | 9.99 | 9.18 | 9.75 | 9.75 | 6.56% | 15,327 |
| Feb 24, 2025 | 10.01 | 10.50 | 9.15 | 9.15 | 9.15 | -8.50% | 19,114 |
| Feb 21, 2025 | 9.92 | 10.00 | 9.75 | 10.00 | 10.00 | 3.09% | 3,018 |
| Feb 20, 2025 | 9.69 | 9.80 | 9.69 | 9.70 | 9.70 | - | 6,745 |
| Feb 19, 2025 | 9.48 | 9.90 | 9.36 | 9.70 | 9.70 | 0.31% | 5,902 |
| Feb 18, 2025 | 9.75 | 10.73 | 9.54 | 9.67 | 9.67 | -9.81% | 6,031 |
| Feb 14, 2025 | 9.75 | 10.72 | 9.75 | 10.72 | 10.72 | 5.89% | 12,295 |
| Feb 13, 2025 | 9.61 | 10.13 | 9.60 | 10.13 | 10.13 | 2.18% | 2,112 |
| Feb 12, 2025 | 9.60 | 10.35 | 9.60 | 9.91 | 9.91 | 3.23% | 4,919 |
| Feb 11, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | - | 972 |
| Feb 10, 2025 | 10.02 | 10.02 | 9.50 | 9.60 | 9.60 | -3.71% | 4,276 |
| Feb 7, 2025 | 9.60 | 9.97 | 9.57 | 9.97 | 9.97 | 3.00% | 3,892 |
| Feb 6, 2025 | 9.77 | 9.83 | 9.40 | 9.68 | 9.68 | 1.04% | 2,785 |
| Feb 5, 2025 | 9.54 | 9.89 | 9.29 | 9.58 | 9.58 | 0.31% | 10,965 |
| Feb 4, 2025 | 9.99 | 10.21 | 9.50 | 9.55 | 9.55 | 0.10% | 4,722 |