Get the Stockscreener App
10.81
0.83%
-0.09
Accor ADR Stock (ACCYY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 20, 2025 | $10.91 | $10.65 | $0.26 | 12,295.0 | -0.83% |
| May 16, 2025 | $10.90 | $10.61 | $0.29 | 20,368.0 | +1.67% |
| May 15, 2025 | $10.74 | $10.60 | $0.1425 | 8,097.0 | +0.10% |
| May 14, 2025 | $10.98 | $10.56 | $0.4199 | 51,887.0 | +0.19% |
| May 13, 2025 | $10.88 | $10.60 | $0.285 | 19,765.0 | +1.91% |
| May 12, 2025 | $10.60 | $10.38 | $0.2245 | 27,570.0 | +2.77% |
| May 09, 2025 | $10.40 | $10.19 | $0.21 | 83,665.0 | -2.51% |
| May 08, 2025 | $10.47 | $10.30 | $0.165 | 13,581.0 | +2.05% |
| May 07, 2025 | $10.30 | $10.14 | $0.155 | 38,566.0 | +0.29% |
| May 06, 2025 | $10.23 | $9.99 | $0.24 | 18,255.0 | +0.39% |
| May 05, 2025 | $10.19 | $10.14 | $0.05 | 27,871.0 | -0.29% |
| May 02, 2025 | $10.22 | $10.11 | $0.11 | 16,280.0 | +2.10% |
| May 01, 2025 | $10.06 | $9.87 | $0.19 | 46,087.0 | +1.52% |
| Apr 30, 2025 | $9.90 | $9.68 | $0.22 | 20,506.0 | +1.02% |
| Apr 29, 2025 | $9.82 | $9.73 | $0.0905 | 41,103.0 | -1.21% |
| Apr 28, 2025 | $9.88 | $9.77 | $0.1125 | 18,737.0 | +0.00% |
| Apr 25, 2025 | $9.94 | $9.77 | $0.1725 | 17,862.0 | +5.56% |
| Apr 24, 2025 | $9.37 | $9.21 | $0.16 | 42,040.0 | +1.96% |
| Apr 23, 2025 | $9.30 | $9.18 | $0.12 | 21,108.0 | +2.00% |
| Apr 22, 2025 | $9.21 | $8.95 | $0.2632 | 54,304.0 | +3.57% |
Accor ADR Stock (ACCYY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Accor ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of ACCYY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Accor ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Accor ADR Stock (ACCYY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $10.98 | $9.87 | $1.11 | 384,287.0 | +9.63% |
| Apr, 2025 | $9.94 | $7.86 | $2.08 | 1,146,620.0 | +8.23% |
| Mar, 2025 | $10.38 | $9.03 | $1.35 | 1,509,970.0 | -8.26% |
| Feb, 2025 | $10.61 | $9.59 | $1.02 | 495,568.0 | -3.22% |
| Jan, 2025 | $10.54 | $9.42 | $1.12 | 565,458.0 | +5.88% |
Accor ADR Stock (ACCYY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $9.93 | $9.06 | $0.8705 | 1,733,436.0 | +5.64% |
| Nov, 2024 | $9.62 | $8.81 | $0.8056 | 914,174.0 | +1.10% |
| Oct, 2024 | $9.55 | $8.41 | $1.14 | 1,444,875.0 | +3.05% |
| Sep, 2024 | $9.31 | $8.36 | $0.9495 | 1,231,743.0 | +4.49% |
| Aug, 2024 | $8.70 | $7.02 | $1.68 | 2,068,652.0 | +9.43% |
| Jul, 2024 | $8.73 | $7.66 | $1.07 | 749,233.0 | -5.84% |
| Jun, 2024 | $8.85 | $7.90 | $0.95 | 402,477.0 | -5.19% |
| May, 2024 | $9.12 | $8.59 | $0.53 | 357,913.0 | -1.37% |
| Apr, 2024 | $9.32 | $8.26 | $1.06 | 394,025.0 | -5.89% |
| Mar, 2024 | $9.40 | $8.48 | $0.92 | 221,185.0 | +7.98% |
| Feb, 2024 | $8.88 | $7.83 | $1.05 | 159,142.0 | +9.63% |
| Jan, 2024 | $8.06 | $7.42 | $0.6445 | 243,747.0 | +3.48% |
Accor ADR Stock (ACCYY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $7.78 | $6.97 | $0.81 | 359,555.0 | +10.35% |
| Nov, 2023 | $7.02 | $6.32 | $0.6996 | 252,677.0 | +8.31% |
| Oct, 2023 | $6.89 | $6.26 | $0.63 | 256,922.0 | -5.62% |
| Sep, 2023 | $7.51 | $6.71 | $0.7988 | 171,696.0 | -5.78% |
| Aug, 2023 | $7.47 | $6.95 | $0.52 | 437,257.0 | -4.73% |
| Jul, 2023 | $7.61 | $7.10 | $0.514 | 185,580.0 | +1.91% |
| Jun, 2023 | $7.44 | $6.65 | $0.79 | 763,373.0 | +11.63% |
| May, 2023 | $7.25 | $6.52 | $0.7325 | 371,728.0 | -5.97% |
| Apr, 2023 | $7.10 | $6.20 | $0.90 | 417,045.0 | +8.77% |
| Mar, 2023 | $6.79 | $5.98 | $0.805 | 282,207.0 | -0.89% |
| Feb, 2023 | $6.79 | $6.18 | $0.61 | 1,081,394.0 | +1.62% |
| Jan, 2023 | $6.46 | $4.96 | $1.50 | 355,114.0 | +29.82% |
0.34%
3.19%
Cap:
|
Volume (24h):