Skip to main content
ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
7.95
+0.50 (6.71%)
At close: Apr 28, 2026, 4:00 PM EDT
7.95
0.00 (0.00%)
After-hours: Apr 28, 2026, 6:30 PM EDT

ACCESS Newswire Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.247.957.247.957.956.72%2,824
Apr 27, 20267.677.757.067.457.45-5.28%16,004
Apr 24, 20267.968.427.687.867.86-1.57%11,736
Apr 23, 20268.208.207.987.997.99-3.21%4,068
Apr 22, 20268.318.408.048.258.25-1.90%3,734
Apr 21, 20268.508.668.408.418.410.12%5,393
Apr 20, 20268.468.508.168.408.40-0.05%4,904
Apr 17, 20268.268.448.268.408.400.65%3,974
Apr 16, 20268.208.408.208.358.351.83%4,029
Apr 15, 20268.258.498.208.208.200.55%7,215
Apr 14, 20268.138.168.048.168.160.43%5,026
Apr 13, 20268.068.128.008.128.121.12%5,746
Apr 10, 20268.498.498.038.038.03-1.83%5,353
Apr 9, 20268.498.498.128.188.182.00%12,752
Apr 8, 20268.268.278.028.028.02-4.01%13,670
Apr 7, 20268.508.508.108.368.36-1.71%7,704
Apr 6, 20268.278.508.178.508.50-9,210
Apr 2, 20268.558.558.308.508.50-0.58%2,697
Apr 1, 20268.928.948.478.558.55-3.50%10,382
Mar 31, 20268.609.018.398.868.860.68%19,737
Mar 30, 20268.598.858.508.808.802.44%13,777
Mar 27, 20268.808.808.258.598.590.35%24,913
Mar 26, 20267.988.647.978.568.567.54%13,746
Mar 25, 20267.157.997.157.967.969.94%27,296
Mar 24, 20267.307.827.177.247.24-0.82%10,265
Mar 23, 20267.157.307.157.307.30-0.54%4,163
Mar 20, 20266.707.346.587.347.348.82%69,460
Mar 19, 20266.906.906.676.756.75-2.39%2,039
Mar 18, 20267.037.036.916.916.91-1.71%3,885
Mar 17, 20266.937.266.657.037.031.59%10,104
Mar 16, 20266.516.976.516.926.92-3.23%6,186
Mar 13, 20267.147.156.787.157.151.00%16,283
Mar 12, 20267.227.347.087.087.08-1.53%1,892
Mar 11, 20267.167.257.167.197.19-0.96%1,628
Mar 10, 20267.317.397.267.267.26-0.41%14,945
Mar 9, 20267.557.557.187.297.29-2.41%31,724
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