ACCESS Newswire Inc. (ACCS)
NYSEAMERICAN: ACCS · Real-Time Price · USD
9.00
+0.10 (1.12%)
At close: May 12, 2025, 4:00 PM
9.00
0.00 (0.00%)
After-hours: May 12, 2025, 6:30 PM EDT
ACCESS Newswire Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.04 | 9.04 | 9.00 | 9.00 | - | 1.12% | 630 |
| May 9, 2025 | 9.26 | 9.26 | 8.90 | 8.90 | 8.90 | -0.89% | 4,234 |
| May 8, 2025 | 9.10 | 9.50 | 8.89 | 8.98 | 8.98 | -0.99% | 22,571 |
| May 7, 2025 | 8.67 | 9.29 | 8.52 | 9.07 | 9.07 | 3.78% | 25,280 |
| May 6, 2025 | 8.50 | 8.74 | 8.47 | 8.74 | 8.74 | 2.82% | 6,446 |
| May 5, 2025 | 8.70 | 8.70 | 8.40 | 8.50 | 8.50 | 1.26% | 8,945 |
| May 2, 2025 | 8.35 | 8.50 | 8.35 | 8.39 | 8.39 | 0.53% | 1,932 |
| May 1, 2025 | 8.34 | 8.35 | 8.34 | 8.35 | 8.35 | 2.45% | 1,740 |
| Apr 30, 2025 | 8.36 | 8.36 | 8.15 | 8.15 | 8.15 | -4.12% | 3,848 |
| Apr 29, 2025 | 8.51 | 8.69 | 8.49 | 8.50 | 8.50 | -3.08% | 2,994 |
| Apr 28, 2025 | 8.22 | 8.77 | 8.22 | 8.77 | 8.77 | 3.82% | 8,936 |
| Apr 25, 2025 | 8.69 | 8.74 | 8.35 | 8.45 | 8.45 | -1.49% | 5,505 |
| Apr 24, 2025 | 8.35 | 8.60 | 8.35 | 8.58 | 8.58 | -0.87% | 1,502 |
| Apr 23, 2025 | 8.58 | 8.76 | 8.15 | 8.65 | 8.65 | 3.59% | 11,176 |
| Apr 22, 2025 | 8.23 | 8.66 | 8.23 | 8.35 | 8.35 | - | 7,679 |
| Apr 21, 2025 | 8.34 | 8.75 | 8.34 | 8.35 | 8.35 | -0.60% | 3,060 |
| Apr 17, 2025 | 8.28 | 8.45 | 8.28 | 8.40 | 8.40 | - | 2,814 |
| Apr 16, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.18% | 285 |
| 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 |