ACCESS Newswire Stock Price History
NYSE: ACCSConsumer DiscretionaryProfessional ServicesUSD
4.59-0.01 (-0.22%)
At close: Oct 9, 3:20 PM ET · Delayed 15 min
ACCS price history at a glance
The price history for ACCESS Newswire (ACCS) on this page begins on January 21, 2008, when the stock closed at $7.40; it most recently closed at $4.59 on October 5, 2026. The highest price in this record is $33.06, reached on January 3, 2022; the latest close is 86.1% below that peak. Across the 17 complete calendar years in the table, ACCS finished higher in 9 and lower in 8. Its best year was 2009 (+1700.0%) and its worst was 2024 (-49.6%).
Over roughly 19 years the share price changed -38.0%, a -2.5% compound annual price return (excluding dividends). In the last 12 months alone, ACCS has lost 55.4%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2008
- $33.06
- Date of high
- Jan 3, 2022
- Low since 2008
- $0.10
- Date of low
- Oct 20, 2008
- 52-week high
- $11.34
- 52-week low
- $4.52
- Last close
- $4.59
ACCS returns
1 week
-2.55%
1 month
-8.57%
3 months
-35.44%
6 months
-42.84%
Year to date
-50.65%
1 year
-55.44%
3 years
-73.00%
5 years
-82.81%
ACCS price return, excluding dividends.
ACCS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.59 | -53.21% |
| 2025 | 9.81 | +7.45% |
| 2024 | 9.13 | -49.64% |
| 2023 | 18.13 | -27.60% |
| 2022 | 25.04 | -14.97% |
| 2021 | 29.45 | +68.19% |
| 2020 | 17.51 | +50.17% |
| 2019 | 11.66 | -2.43% |
| 2018 | 11.95 | -34.88% |
| 2017 | 18.35 | +103.89% |
| 2016 | 9.00 | +55.17% |
| 2015 | 5.80 | -34.17% |
| 2014 | 8.81 | -3.19% |
| 2013 | 9.10 | +180.00% |
| 2012 | 3.25 | +44.44% |
| 2011 | 2.25 | -2.17% |
| 2010 | 2.30 | +27.78% |
| 2009 | 1.80 | +1700.00% |
| 2008* | 0.10 | -98.65% |
* Partial year: the record begins after the start of 2008; return measured from the first available close.
2026 return is year to date.
ACCS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.61 | 4.70 | 4.58 | 4.59 | -0.22% | |
| 4.68 | 4.79 | 4.56 | 4.60 | -4.17% | |
| 4.90 | 4.85 | 4.52 | 4.80 | -1.03% | |
| 4.73 | 4.85 | 4.70 | 4.85 | +3.19% | |
| 4.99 | 4.99 | 4.70 | 4.70 | -0.21% | |
| 4.77 | 4.77 | 4.71 | 4.71 | -1.46% | |
| 4.82 | 4.83 | 4.78 | 4.78 | +1.27% | |
| 4.73 | 4.79 | 4.72 | 4.72 | -1.67% | |
| 4.72 | 4.80 | 4.72 | 4.80 | +2.13% | |
| 4.75 | 4.79 | 4.70 | 4.70 | -1.88% | |
| 4.90 | 4.90 | 4.78 | 4.79 | +0.63% | |
| 4.88 | 4.89 | 4.76 | 4.76 | -1.86% | |
| 4.93 | 4.93 | 4.84 | 4.85 | -1.62% | |
| 4.95 | 5.00 | 4.93 | 4.93 | -1.60% | |
| 5.09 | 5.09 | 4.94 | 5.01 | -4.21% | |
| 4.97 | 5.23 | 4.88 | 5.23 | +3.77% | |
| 4.87 | 5.04 | 4.87 | 5.04 | +4.35% | |
| 4.97 | 4.97 | 4.82 | 4.83 | -3.01% | |
| 4.84 | 4.98 | 4.77 | 4.98 | +3.32% | |
| 5.06 | 5.17 | 4.82 | 4.82 | -7.31% | |
| 4.89 | 5.20 | 4.88 | 5.20 | +3.59% | |
| 4.93 | 5.13 | 4.93 | 5.02 | 0.00% | |
| 5.00 | 5.12 | 4.95 | 5.02 | +0.60% | |
| 5.21 | 5.26 | 4.91 | 4.99 | -6.38% | |
| 5.22 | 5.40 | 5.11 | 5.33 | -0.37% | |
| 5.14 | 5.45 | 5.14 | 5.35 | +1.13% | |
| 5.27 | 5.49 | 5.11 | 5.29 | +0.38% | |
| 5.47 | 5.47 | 5.22 | 5.27 | -3.30% | |
| 5.68 | 5.73 | 5.45 | 5.45 | -4.55% | |
| 5.35 | 5.83 | 5.35 | 5.71 | +5.35% | |
| 5.09 | 5.68 | 5.09 | 5.42 | +4.43% | |
| 5.09 | 5.19 | 5.08 | 5.19 | +1.17% | |
| 4.97 | 5.22 | 4.90 | 5.13 | +3.64% | |
| 4.99 | 5.19 | 4.90 | 4.95 | -0.20% | |
| 4.98 | 5.08 | 4.90 | 4.96 | +0.20% | |
| 4.90 | 5.28 | 4.90 | 4.95 | 0.00% | |
| 5.10 | 5.33 | 4.85 | 4.95 | +0.20% | |
| 5.19 | 5.50 | 4.94 | 4.94 | -3.14% | |
| 5.17 | 5.96 | 5.03 | 5.10 | +2.62% | |
| 4.88 | 5.16 | 4.74 | 4.97 | +2.47% | |
| 5.22 | 5.25 | 4.82 | 4.85 | -6.73% | |
| 5.40 | 5.58 | 5.05 | 5.20 | -3.17% | |
| 6.83 | 6.85 | 4.91 | 5.37 | -17.38% | |
| 6.52 | 6.75 | 6.50 | 6.50 | -3.99% | |
| 6.80 | 6.88 | 6.57 | 6.77 | +0.59% | |
| 6.95 | 7.19 | 6.56 | 6.73 | -2.18% | |
| 6.92 | 6.92 | 6.60 | 6.88 | +3.46% | |
| 6.74 | 6.85 | 6.60 | 6.65 | +0.15% | |
| 6.75 | 6.92 | 6.50 | 6.64 | +0.76% | |
| 7.25 | 7.25 | 6.50 | 6.59 | -2.95% | |
| 6.51 | 7.10 | 6.49 | 6.79 | -0.15% | |
| 7.02 | 7.04 | 6.60 | 6.80 | -9.21% | |
| 6.88 | 7.50 | 6.67 | 7.49 | +9.02% | |
| 5.89 | 7.39 | 5.89 | 6.87 | +4.41% | |
| 6.50 | 6.59 | 6.38 | 6.58 | +1.23% | |
| 6.55 | 6.81 | 6.50 | 6.50 | -1.52% | |
| 6.72 | 6.83 | 6.50 | 6.60 | -0.60% | |
| 6.35 | 6.64 | 6.35 | 6.64 | +4.57% | |
| 6.44 | 7.08 | 6.30 | 6.35 | -3.20% | |
| 7.11 | 7.11 | 6.35 | 6.56 | -5.48% | |
| 7.29 | 7.33 | 6.90 | 6.94 | -4.93% | |
| 7.04 | 7.37 | 7.04 | 7.30 | +5.49% | |
| 6.88 | 6.99 | 6.88 | 6.92 | +1.02% | |
| 7.13 | 7.18 | 6.85 | 6.85 | -3.66% | |
| 7.07 | 7.25 | 6.91 | 7.11 | -0.28% | |
| 7.02 | 7.13 | 7.02 | 7.13 | -0.83% | |
| 7.25 | 7.34 | 7.07 | 7.19 | +0.14% | |
| 7.17 | 7.26 | 7.11 | 7.18 | +2.13% | |
| 6.90 | 7.20 | 6.89 | 7.03 | +2.03% | |
| 6.70 | 6.90 | 6.70 | 6.89 | +2.84% | |
| 6.69 | 6.81 | 6.56 | 6.70 | +3.08% | |
| 6.71 | 6.71 | 6.50 | 6.50 | -2.69% | |
| 6.77 | 6.85 | 6.37 | 6.68 | -2.34% | |
| 6.85 | 6.85 | 6.54 | 6.84 | +5.23% | |
| 6.49 | 6.76 | 6.47 | 6.50 | -2.99% | |
| 6.40 | 6.81 | 6.40 | 6.70 | +1.21% | |
| 5.98 | 6.79 | 5.98 | 6.62 | +8.70% | |
| 5.80 | 6.15 | 5.80 | 6.09 | +5.00% | |
| 6.20 | 6.36 | 5.80 | 5.80 | -6.45% | |
| 6.17 | 6.29 | 6.06 | 6.20 | +4.91% | |
| 6.00 | 6.33 | 5.91 | 5.91 | -1.66% | |
| 6.22 | 6.32 | 5.91 | 6.01 | -5.65% | |
| 6.37 | 6.37 | 6.37 | 6.37 | -0.62% | |
| 6.16 | 6.47 | 6.00 | 6.41 | +3.39% | |
| 6.02 | 6.26 | 6.02 | 6.20 | +2.65% | |
| 6.09 | 6.09 | 6.02 | 6.04 | +2.90% | |
| 6.03 | 6.13 | 5.82 | 5.87 | -2.65% | |
| 6.04 | 6.27 | 5.89 | 6.03 | -4.13% | |
| 6.22 | 6.29 | 6.12 | 6.29 | +1.45% | |
| 6.19 | 6.48 | 6.00 | 6.20 | +0.65% | |
| 6.08 | 6.26 | 6.01 | 6.16 | -1.28% | |
| 6.55 | 6.60 | 6.05 | 6.24 | -3.41% | |
| 6.62 | 6.62 | 6.00 | 6.46 | +2.22% | |
| 6.62 | 6.62 | 6.06 | 6.32 | -1.86% | |
| 6.20 | 6.62 | 6.02 | 6.44 | +4.72% | |
| 6.29 | 6.38 | 5.99 | 6.15 | -5.09% | |
| 6.39 | 6.51 | 6.30 | 6.48 | +1.25% | |
| 6.33 | 6.49 | 6.25 | 6.40 | +0.63% | |
| 6.26 | 6.50 | 6.25 | 6.36 | -1.40% | |
| 6.67 | 6.71 | 6.45 | 6.45 | -3.15% | |
| 6.72 | 6.94 | 6.64 | 6.66 | -0.45% | |
| 6.50 | 7.12 | 6.50 | 6.69 | -3.04% | |
| 7.06 | 7.06 | 6.48 | 6.90 | -0.43% | |
| 7.90 | 7.91 | 6.93 | 6.93 | -14.55% | |
| 7.81 | 8.35 | 7.80 | 8.11 | +3.05% | |
| 8.55 | 8.55 | 7.66 | 7.87 | -3.91% | |
| 8.42 | 8.42 | 8.19 | 8.19 | -2.85% | |
| 8.55 | 8.55 | 8.32 | 8.43 | +2.06% | |
| 8.33 | 8.60 | 8.26 | 8.26 | -0.60% | |
| 8.25 | 8.37 | 8.25 | 8.31 | -1.19% | |
| 7.76 | 8.45 | 7.76 | 8.41 | +1.69% | |
| 7.98 | 8.27 | 7.98 | 8.27 | +4.68% | |
| 7.94 | 8.34 | 7.90 | 7.90 | -2.83% | |
| 7.74 | 8.13 | 7.45 | 8.13 | +2.26% | |
| 7.24 | 7.95 | 7.24 | 7.95 | +6.71% | |
| 7.67 | 7.75 | 7.06 | 7.45 | -5.22% | |
| 7.96 | 8.42 | 7.68 | 7.86 | -1.63% | |
| 8.20 | 8.20 | 7.98 | 7.99 | -3.15% | |
| 8.31 | 8.40 | 8.04 | 8.25 | -1.90% | |
| 8.50 | 8.66 | 8.40 | 8.41 | +0.12% | |
| 8.46 | 8.50 | 8.16 | 8.40 | 0.00% | |
| 8.26 | 8.44 | 8.26 | 8.40 | +0.60% | |
| 8.20 | 8.40 | 8.20 | 8.35 | +1.83% | |
| 8.25 | 8.49 | 8.20 | 8.20 | +0.49% | |
| 8.13 | 8.16 | 8.04 | 8.16 | +0.49% | |
| 8.06 | 8.12 | 8.00 | 8.12 | +1.12% | |
| 8.49 | 8.49 | 8.03 | 8.03 | -1.83% | |
| 8.49 | 8.49 | 8.12 | 8.18 | +2.00% | |
| 8.26 | 8.27 | 8.02 | 8.02 | -4.07% | |
| 8.50 | 8.50 | 8.10 | 8.36 | -1.65% | |
| 8.27 | 8.50 | 8.17 | 8.50 | 0.00% | |
| 8.55 | 8.55 | 8.30 | 8.50 | -0.58% | |
| 8.92 | 8.94 | 8.47 | 8.55 | -3.50% | |
| 8.60 | 9.01 | 8.39 | 8.86 | +0.68% | |
| 8.59 | 8.85 | 8.50 | 8.80 | +2.44% | |
| 8.80 | 8.80 | 8.25 | 8.59 | +0.35% | |
| 7.98 | 8.64 | 7.97 | 8.56 | +7.54% | |
| 7.15 | 7.99 | 7.15 | 7.96 | +9.94% | |
| 7.30 | 7.82 | 7.17 | 7.24 | -0.82% | |
| 7.15 | 7.30 | 7.15 | 7.30 | -0.54% | |
| 6.70 | 7.34 | 6.58 | 7.34 | +8.74% | |
| 6.90 | 6.90 | 6.67 | 6.75 | -2.32% | |
| 7.03 | 7.03 | 6.91 | 6.91 | -1.71% | |
| 6.93 | 7.26 | 6.65 | 7.03 | +1.59% | |
| 6.51 | 6.97 | 6.51 | 6.92 | -3.22% | |
| 7.14 | 7.15 | 6.78 | 7.15 | +0.99% | |
| 7.22 | 7.34 | 7.08 | 7.08 | -1.53% | |
| 7.16 | 7.25 | 7.16 | 7.19 | -0.96% | |
| 7.31 | 7.39 | 7.26 | 7.26 | -0.41% | |
| 7.55 | 7.55 | 7.18 | 7.29 | -2.41% | |
| 7.47 | 7.52 | 7.41 | 7.47 | +0.81% | |
| 7.51 | 7.55 | 7.30 | 7.41 | -0.13% | |
| 7.41 | 7.55 | 7.18 | 7.42 | +0.27% | |
| 7.46 | 7.80 | 7.29 | 7.40 | +2.35% | |
| 7.16 | 7.46 | 6.98 | 7.23 | +0.98% | |
| 7.27 | 7.36 | 6.98 | 7.16 | -4.79% | |
| 7.00 | 7.57 | 6.85 | 7.52 | +7.28% | |
| 7.17 | 7.17 | 7.00 | 7.01 | -0.99% | |
| 7.04 | 7.59 | 7.04 | 7.08 | -0.14% | |
| 6.86 | 7.19 | 6.75 | 7.09 | +3.96% | |
| 6.81 | 6.85 | 6.75 | 6.82 | -0.29% | |
| 7.03 | 7.03 | 6.83 | 6.84 | -0.87% | |
| 6.86 | 6.95 | 6.79 | 6.90 | +0.29% | |
| 6.93 | 6.93 | 6.77 | 6.88 | -3.37% | |
| 7.04 | 7.38 | 6.79 | 7.12 | +0.56% | |
| 7.25 | 7.61 | 6.86 | 7.08 | -2.34% | |
| 7.31 | 7.50 | 7.11 | 7.25 | -0.82% | |
| 7.42 | 7.45 | 7.18 | 7.31 | -2.27% | |
| 7.75 | 7.75 | 7.41 | 7.48 | -1.84% | |
| 7.82 | 7.95 | 7.51 | 7.62 | -2.31% | |
| 8.22 | 8.25 | 7.80 | 7.80 | -4.65% | |
| 8.41 | 8.42 | 8.10 | 8.18 | -2.15% | |
| 8.51 | 8.61 | 8.35 | 8.36 | -3.91% | |
| 8.74 | 8.74 | 8.53 | 8.70 | +0.69% | |
| 8.60 | 8.89 | 8.51 | 8.64 | +0.12% | |
| 9.23 | 9.23 | 8.30 | 8.63 | -6.40% | |
| 9.33 | 9.33 | 9.09 | 9.22 | -1.91% | |
| 9.36 | 9.49 | 9.23 | 9.40 | +0.53% | |
| 9.80 | 9.81 | 9.25 | 9.35 | -5.56% | |
| 9.41 | 9.99 | 9.26 | 9.90 | +3.23% | |
| 9.69 | 9.85 | 9.55 | 9.59 | +0.74% | |
| 9.76 | 9.80 | 9.52 | 9.52 | -2.46% | |
| 9.45 | 9.84 | 9.00 | 9.76 | +3.50% | |
| 10.00 | 10.03 | 9.42 | 9.43 | -3.48% | |
| 10.43 | 10.59 | 9.77 | 9.77 | -7.22% | |
| 10.47 | 10.74 | 10.30 | 10.53 | -1.96% | |
| 10.80 | 11.25 | 9.65 | 10.74 | -0.56% | |
| 9.69 | 11.34 | 9.69 | 10.80 | +18.55% | |
| 9.80 | 10.53 | 9.00 | 9.11 | -0.87% | |
| 9.44 | 9.54 | 9.10 | 9.19 | +1.66% | |
| 9.04 | 9.04 | 9.04 | 9.04 | -4.54% | |
| 9.65 | 9.88 | 9.35 | 9.47 | -1.35% | |
| 9.95 | 9.95 | 9.36 | 9.60 | -2.14% | |
| 9.28 | 10.19 | 9.15 | 9.81 | +5.48% | |
| 8.55 | 9.30 | 8.55 | 9.30 | +8.77% | |
| 8.55 | 8.98 | 8.55 | 8.55 | 0.00% | |
| 8.51 | 8.99 | 8.51 | 8.55 | -0.35% | |
| 8.50 | 8.88 | 8.50 | 8.58 | -3.38% | |
| 8.90 | 8.90 | 8.88 | 8.88 | -1.00% | |
| 9.10 | 9.10 | 8.97 | 8.97 | +1.70% | |
| 8.75 | 9.05 | 8.75 | 8.82 | +0.80% | |
| 8.70 | 8.77 | 8.60 | 8.75 | +1.16% | |
| 8.83 | 9.27 | 8.65 | 8.65 | -1.14% | |
| 8.75 | 8.88 | 8.75 | 8.75 | +0.92% | |
| 8.65 | 9.11 | 8.65 | 8.67 | +0.23% | |
| 9.10 | 9.15 | 8.65 | 8.65 | -4.42% | |
| 9.02 | 9.11 | 8.94 | 9.05 | +1.12% | |
| 8.96 | 9.30 | 8.86 | 8.95 | +2.29% | |
| 9.15 | 9.17 | 8.75 | 8.75 | -5.41% | |
| 9.26 | 9.26 | 8.91 | 9.25 | +3.93% | |
| 8.78 | 9.20 | 8.67 | 8.90 | +2.18% | |
| 8.28 | 9.10 | 8.15 | 8.71 | +5.58% | |
| 8.45 | 8.45 | 7.99 | 8.25 | +3.77% | |
| 8.10 | 8.10 | 7.85 | 7.95 | -1.61% | |
| 8.19 | 8.32 | 7.75 | 8.08 | -2.06% | |
| 8.37 | 8.45 | 7.88 | 8.25 | -0.96% | |
| 8.23 | 8.50 | 8.15 | 8.33 | +2.59% | |
| 8.16 | 8.50 | 8.12 | 8.12 | -1.10% | |
| 8.05 | 8.21 | 8.05 | 8.21 | +3.27% | |
| 8.10 | 8.10 | 7.80 | 7.95 | -0.75% | |
| 7.88 | 8.12 | 7.72 | 8.01 | +0.75% | |
| 8.10 | 8.19 | 7.87 | 7.95 | -2.33% | |
| 8.15 | 8.20 | 8.14 | 8.14 | -0.12% | |
| 8.07 | 8.25 | 7.91 | 8.15 | +1.88% | |
| 9.20 | 9.44 | 7.97 | 8.00 | -15.34% | |
| 9.33 | 9.64 | 9.14 | 9.45 | -1.56% | |
| 8.97 | 9.72 | 8.97 | 9.60 | +6.08% | |
| 9.19 | 9.34 | 8.89 | 9.05 | -3.42% | |
| 9.09 | 9.38 | 9.06 | 9.37 | +5.28% | |
| 8.87 | 9.44 | 8.82 | 8.90 | -2.09% | |
| 9.09 | 9.09 | 9.09 | 9.09 | +0.55% | |
| 9.59 | 9.59 | 8.50 | 9.04 | -4.64% | |
| 9.15 | 9.64 | 8.55 | 9.48 | +5.22% | |
| 9.28 | 9.29 | 8.91 | 9.01 | -6.05% | |
| 9.46 | 9.60 | 9.30 | 9.59 | +0.84% | |
| 9.43 | 9.57 | 9.30 | 9.51 | -0.63% | |
| 9.57 | 9.57 | 9.57 | 9.57 | +0.63% | |
| 9.53 | 9.62 | 9.36 | 9.51 | +0.85% | |
| 9.53 | 9.73 | 9.43 | 9.43 | +0.21% | |
| 9.68 | 9.87 | 9.40 | 9.41 | -3.19% | |
| 9.53 | 9.89 | 9.43 | 9.72 | 0.00% | |
| 9.55 | 9.99 | 9.40 | 9.72 | +2.21% | |
| 9.50 | 9.82 | 9.47 | 9.51 | -0.11% | |
| 9.65 | 9.80 | 9.51 | 9.52 | -2.76% | |
| 9.64 | 9.93 | 9.50 | 9.79 | -1.71% | |
| 9.68 | 9.96 | 9.55 | 9.96 | -0.30% | |
| 9.61 | 9.99 | 9.55 | 9.99 | +2.15% | |
| 9.84 | 9.85 | 9.70 | 9.78 | -2.20% | |
| 9.80 | 10.00 | 9.80 | 10.00 | -1.48% | |
| 10.23 | 10.23 | 9.51 | 10.15 | +0.50% | |
| 10.17 | 10.25 | 9.93 | 10.10 | -1.94% | |
| 10.30 | 10.30 | 10.30 | 10.30 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACCS chart for longer ranges.