Accord Financial Corp. - Price History
Stock symbol ACCFF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for ACCFF (Accord Financial Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $5 | $5 |
| December 2023 | $4.85 | $4.85 |
| November 2023 | $4.85 | $4.85 |
| October 2023 | $4.85 | $4.85 |
| September 2023 | $4.85 | $4.85 |
| August 2023 | $4.85 | $4.85 |
| July 2023 | $4.78 | $4.85 |
| June 2023 | $4.92 | $5 |
| May 2023 | $4.92 | $5 |
| April 2023 | $4.85 | $5 |
| March 2023 | $4.92 | $5 |
| February 2023 | $5.69 | $5.78 |
| January 2023 | $5.57 | $5.82 |
| December 2022 | $5.66 | $5.82 |
| November 2022 | $6.20 | $6.48 |
| October 2022 | $6.13 | $6.48 |
| September 2022 | $6.13 | $6.48 |
| August 2022 | $6.21 | $6.48 |
| July 2022 | $6.67 | $7.04 |
| June 2022 | $6.97 | $7.35 |
| May 2022 | $6.57 | $6.93 |
| April 2022 | $6.18 | $6.60 |
| March 2022 | $6.42 | $6.85 |
| February 2022 | $6.20 | $6.62 |
| January 2022 | $6.12 | $6.61 |
| December 2021 | $6.08 | $6.56 |
| November 2021 | $6.34 | $6.84 |
| October 2021 | $6.13 | $6.66 |
| September 2021 | $6.73 | $7.41 |
| August 2021 | $6.73 | $7.41 |
| July 2021 | $6.68 | $7.41 |
| June 2021 | $6.68 | $7.41 |
| May 2021 | $6.76 | $7.41 |
| April 2021 | $5.14 | $5.66 |
| March 2021 | $4.49 | $4.95 |
| February 2021 | $5.06 | $5.58 |
| January 2021 | $4.96 | $5.51 |
| December 2020 | $4.77 | $5.30 |
| November 2020 | $4.50 | $5 |
| October 2020 | $3.51 | $3.95 |
| September 2020 | $3.80 | $4.28 |
| August 2020 | $4.03 | $4.53 |
| July 2020 | $3.77 | $4.29 |
| June 2020 | $3.78 | $4.30 |
| May 2020 | $4.06 | $4.62 |
| April 2020 | $2.80 | $3.22 |
| March 2020 | $2.74 | $3.15 |
| February 2020 | $5.50 | $6.33 |
| January 2020 | $5.81 | $6.90 |
| December 2019 | $5.91 | $6.90 |
| November 2019 | $5.81 | $6.78 |
| October 2019 | $5.66 | $6.70 |
| September 2019 | $5.47 | $6.47 |
| August 2019 | $5.60 | $6.62 |
| July 2019 | $5.82 | $6.97 |
| June 2019 | $6.16 | $7.39 |
| May 2019 | $6.09 | $7.39 |
| April 2019 | $5.99 | $7.39 |
| March 2019 | $6.09 | $7.39 |
| February 2019 | $6.19 | $7.51 |
| January 2019 | $5.90 | $7.24 |
| December 2018 | $6.34 | $7.92 |
| November 2018 | $6.37 | $7.92 |
| October 2018 | $6.08 | $7.68 |
| September 2018 | $6.18 | $7.68 |
| August 2018 | $5.69 | $7.16 |
| July 2018 | $5.49 | $7.03 |
| June 2018 | $5.59 | $7.03 |
| May 2018 | $5.52 | $7.03 |
| April 2018 | $5.68 | $7.36 |
| March 2018 | $5.68 | $7.36 |
| February 2018 | $5.68 | $7.36 |
| January 2018 | $5.61 | $7.36 |
| December 2017 | $5.70 | $7.36 |
| November 2017 | $5.62 | $7.25 |
| October 2017 | $5.25 | $6.98 |
| September 2017 | $5.25 | $6.98 |
| August 2017 | $5.34 | $6.98 |
| July 2017 | $5.32 | $7.05 |
| June 2017 | $5.02 | $6.65 |
| May 2017 | $4.92 | $6.52 |
| April 2017 | $4.92 | $6.72 |
| March 2017 | $5 | $6.72 |
| February 2017 | $4.99 | $6.82 |
| January 2017 | $4.93 | $6.82 |
| December 2016 | $4.93 | $6.82 |
| November 2016 | $4.93 | $6.82 |
| October 2016 | $4.86 | $6.82 |
| September 2016 | $4.94 | $6.82 |
| August 2016 | $5.29 | $7.42 |
| July 2016 | $5.23 | $7.42 |
| June 2016 | $5.31 | $7.42 |
| May 2016 | $5.07 | $7.10 |
| April 2016 | $5.10 | $7.34 |
| March 2016 | $5.18 | $7.34 |
| February 2016 | $4.59 | $6.50 |
| January 2016 | $5.04 | $7.34 |
| December 2015 | $5.11 | $7.34 |
| November 2015 | $5.37 | $7.72 |
| October 2015 | $5.43 | $8 |
| September 2015 | $5.43 | $8 |
| August 2015 | $5.44 | $8 |
| July 2015 | $5.46 | $8.13 |
| June 2015 | $5.46 | $8.13 |
| May 2015 | $5.46 | $8.13 |
| April 2015 | $5.40 | $8.13 |
| March 2015 | $5.40 | $8.13 |
| February 2015 | $5.40 | $8.13 |
| January 2015 | $5.34 | $8.13 |
| December 2014 | $5.34 | $8.13 |
| November 2014 | $5.34 | $8.13 |
| October 2014 | $5.29 | $8.13 |
| September 2014 | $5.29 | $8.13 |
| August 2014 | $5.29 | $8.13 |
| July 2014 | $5.23 | $8.13 |
| June 2014 | $5.23 | $8.13 |
| May 2014 | $5.23 | $8.13 |
| April 2014 | $5.18 | $8.13 |
| March 2014 | $5.18 | $8.13 |
| February 2014 | $5.18 | $8.13 |
| January 2014 | $5.13 | $8.13 |
| December 2013 | $5.13 | $8.13 |
| November 2013 | $5.13 | $8.13 |
| October 2013 | $5.08 | $8.13 |
| September 2013 | $5.08 | $8.13 |
| August 2013 | $5.08 | $8.13 |
| July 2013 | $5.03 | $8.13 |
| June 2013 | $5.03 | $8.13 |
| May 2013 | $5.03 | $8.13 |
| April 2013 | $4.98 | $8.13 |
| March 2013 | $4.98 | $8.13 |
| February 2013 | $4.98 | $8.13 |
| January 2013 | $4.93 | $8.13 |
| December 2012 | $4.93 | $8.13 |
| November 2012 | $4.93 | $8.13 |
| October 2012 | $4.88 | $8.13 |
| September 2012 | $4.88 | $8.13 |
| August 2012 | $4.88 | $8.13 |
| July 2012 | $4.84 | $8.13 |
| June 2012 | $4.84 | $8.13 |
| May 2012 | $4.84 | $8.13 |
| April 2012 | $4.79 | $8.13 |
| March 2012 | $4.79 | $8.13 |
| February 2012 | $4.79 | $8.13 |
| January 2012 | $4.75 | $8.13 |
| December 2011 | $4.75 | $8.13 |
| November 2011 | $4.75 | $8.13 |
| October 2011 | $4.70 | $8.13 |
| September 2011 | $4.70 | $8.13 |
| August 2011 | $4.70 | $8.13 |
| July 2011 | $4.66 | $8.13 |
| June 2011 | $4.66 | $8.13 |
| May 2011 | $4.66 | $8.13 |
| April 2011 | $4.62 | $8.13 |
| March 2011 | $4.23 | $7.45 |
| February 2011 | $4.23 | $7.45 |
| January 2011 | $4.23 | $7.45 |
| December 2010 | $4.23 | $7.45 |
| November 2010 | $3.35 | $5.90 |
| October 2010 | $3.35 | $5.90 |
| September 2010 | $3.35 | $5.90 |
| August 2010 | $3.35 | $5.90 |
| July 2010 | $3.31 | $5.90 |
| June 2010 | $3.31 | $5.90 |
| May 2010 | $3.03 | $5.40 |
| April 2010 | $2.84 | $5.13 |
| March 2010 | $2.84 | $5.13 |
| February 2010 | $2.84 | $5.13 |
ACCFF
Price: $5
52 week price:
Dividend Yield: 4.58%
5-year range yield:
Forward Dividend Yield: 6.40%
Dividend Per Share: 0.30 USD
Exchange: PNK
Sector: Financial Services
Industry: Credit Services
Volume: 7185
Market Capitalization: 41.5 million
Average Dividend Frequency: 4
Years Paying Dividends: 32
DGR3: -3.37%
DGR5: -2.02%
DGR10: 0.69%
DGR20: 30.00%