Skip to main content
ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
7.31
-0.16 (-2.14%)
Mar 9, 2026, 2:10 PM EDT - Market open

ACCESS Newswire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20267.557.557.557.55-1.07%21,934
Mar 6, 20267.477.527.417.477.470.81%15,386
Mar 5, 20267.517.557.307.417.41-0.07%17,693
Mar 4, 20267.417.557.187.427.420.20%19,076
Mar 3, 20267.467.807.297.407.402.35%33,446
Mar 2, 20267.167.466.987.237.230.98%31,493
Feb 27, 20267.277.366.987.167.16-4.79%44,774
Feb 26, 20267.007.576.857.527.527.28%36,888
Feb 25, 20267.177.177.007.017.01-0.99%16,548
Feb 24, 20267.047.597.047.087.08-0.14%33,374
Feb 23, 20266.867.196.757.097.093.96%42,848
Feb 20, 20266.816.856.756.826.82-0.29%9,950
Feb 19, 20267.037.036.836.846.84-0.87%15,575
Feb 18, 20266.866.956.796.906.900.29%12,012
Feb 17, 20266.936.936.776.886.88-3.37%7,260
Feb 13, 20267.047.386.797.127.120.56%21,608
Feb 12, 20267.257.616.867.087.08-2.34%35,781
Feb 11, 20267.317.507.117.257.25-0.82%16,819
Feb 10, 20267.427.457.187.317.31-2.27%12,529
Feb 9, 20267.757.757.417.487.48-1.84%18,120
Feb 6, 20267.827.957.517.627.62-2.31%24,555
Feb 5, 20268.228.257.807.807.80-4.65%13,805
Feb 4, 20268.418.428.108.188.18-2.11%12,712
Feb 3, 20268.518.618.358.368.36-3.95%34,259
Feb 2, 20268.748.748.538.708.700.69%5,449
Jan 30, 20268.608.898.518.648.640.12%9,365
Jan 29, 20269.239.238.308.638.63-6.40%24,876
Jan 28, 20269.339.339.099.229.22-1.91%9,345
Jan 27, 20269.369.499.239.409.400.53%19,101
Jan 26, 20269.809.819.259.359.35-5.56%27,925
Jan 23, 20269.419.999.269.909.903.29%23,049
Jan 22, 20269.699.859.559.599.590.68%15,116
Jan 21, 20269.769.809.529.529.52-2.46%15,352
Jan 20, 20269.459.849.009.769.763.50%12,415
Jan 16, 202610.0010.039.429.439.43-3.48%22,520
Jan 15, 202610.4310.599.779.779.77-7.22%38,451
Jan 14, 202610.4710.7410.3010.5310.53-1.96%21,184
Jan 13, 202610.8011.259.6510.7410.74-0.56%138,050
Jan 12, 20269.6911.349.6910.8010.8018.55%51,948
Jan 9, 20269.8010.539.009.119.11-0.87%102,389
Jan 8, 20269.449.549.109.199.191.66%6,324
Jan 7, 20269.049.049.049.049.04-4.54%1,029
Jan 6, 20269.659.889.359.479.47-1.35%8,290
Jan 5, 20269.959.959.369.609.60-2.14%10,490
Jan 2, 20269.2810.199.159.819.815.48%15,713
Dec 31, 20258.559.308.559.309.308.77%8,654
Dec 30, 20258.558.988.558.558.55-4,261
Dec 29, 20258.518.998.518.558.55-0.35%4,767
Dec 26, 20258.508.888.508.588.58-3.32%6,014
Dec 24, 20258.908.908.888.888.88-1.06%926
Dec 23, 20259.109.108.978.978.971.70%1,729
Dec 22, 20258.759.058.758.828.820.80%3,864
Dec 19, 20258.708.778.608.758.751.16%14,078
Dec 18, 20258.839.278.658.658.65-1.14%33,182
Dec 17, 20258.758.888.758.758.750.92%2,882
Dec 16, 20258.659.118.658.678.670.23%25,994
Dec 15, 20259.109.158.658.658.65-4.42%13,659
Dec 12, 20259.029.118.949.059.051.17%3,582
Dec 11, 20258.969.308.868.958.952.23%10,663
Dec 10, 20259.159.178.758.758.75-5.41%19,439
Dec 9, 20259.269.268.919.259.253.93%23,482
Dec 8, 20258.789.208.678.908.902.18%27,800
Dec 5, 20258.289.108.158.718.715.58%38,642
Dec 4, 20258.458.457.998.258.253.77%11,220
Dec 3, 20258.108.107.857.957.95-1.61%7,735
Dec 2, 20258.198.327.758.088.08-2.06%5,948
Dec 1, 20258.378.457.888.258.25-0.96%10,456
Nov 28, 20258.238.508.158.338.332.59%2,614
Nov 26, 20258.168.508.128.128.12-1.10%26,738
Nov 25, 20258.058.218.058.218.213.27%6,973
Nov 24, 20258.108.107.807.957.95-0.75%7,853
Nov 21, 20257.888.127.728.018.010.75%2,278
Nov 20, 20258.108.197.877.957.95-2.33%39,047
Nov 19, 20258.158.208.148.148.14-0.12%2,786
Nov 18, 20258.078.257.918.158.151.88%13,957
Nov 17, 20259.209.447.978.008.00-15.34%67,557
Nov 14, 20259.339.649.149.459.45-1.56%4,948
Nov 13, 20258.979.728.979.609.606.08%16,315
Nov 12, 20259.199.348.899.059.05-3.42%11,216
Nov 11, 20259.099.389.069.379.375.28%6,193
Nov 10, 20258.879.448.828.908.90-2.09%12,472
Nov 7, 20259.099.099.099.099.090.55%2,477
Nov 6, 20259.599.598.509.049.04-4.59%12,663
Nov 5, 20259.159.648.559.489.485.13%22,260
Nov 4, 20259.289.298.919.019.01-6.02%16,186
Nov 3, 20259.469.609.309.599.590.88%20,401
Oct 31, 20259.439.589.309.519.51-0.67%3,991
Oct 30, 20259.579.579.579.579.570.63%362
Oct 29, 20259.539.629.369.519.510.85%3,182
Oct 28, 20259.539.739.439.439.430.21%30,496
Oct 27, 20259.689.879.409.419.41-3.19%19,739
Oct 24, 20259.539.899.439.729.72-25,333
Oct 23, 20259.559.999.409.729.722.21%15,555
Oct 22, 20259.509.829.479.519.51-0.11%17,034
Oct 21, 20259.659.809.519.529.52-2.76%4,408
Oct 20, 20259.649.939.509.799.79-1.71%3,166
Oct 17, 20259.689.969.559.969.96-0.30%4,455
Oct 16, 20259.619.999.559.999.992.15%12,802
Oct 15, 20259.849.859.709.789.78-2.20%3,477
Oct 14, 20259.8010.009.8010.0010.00-1.48%1,139