Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	11.76	11.76	11.23	11.47	-	-2.05%	217,853
Mar 5, 2026	11.39	11.73	11.20	11.71	11.71	3.35%	1,541,530
Mar 4, 2026	11.60	11.99	11.05	11.33	11.33	-2.33%	1,040,936
Mar 3, 2026	11.76	11.86	11.19	11.60	11.60	-2.03%	610,848
Mar 2, 2026	11.39	11.92	11.24	11.84	11.84	0.34%	851,946
Feb 27, 2026	10.89	12.18	10.80	11.80	11.80	10.18%	2,100,014
Feb 26, 2026	10.34	10.88	10.30	10.71	10.71	4.59%	1,333,981
Feb 25, 2026	9.50	10.35	9.50	10.24	10.24	8.25%	1,229,869
Feb 24, 2026	9.38	9.69	9.18	9.46	9.46	1.07%	1,023,642
Feb 23, 2026	10.28	10.28	9.35	9.36	9.36	-8.77%	952,648
Feb 20, 2026	10.50	10.56	10.21	10.26	10.26	-2.29%	955,539
Feb 19, 2026	10.65	10.84	10.32	10.50	10.50	-0.66%	666,254
Feb 18, 2026	10.48	10.84	10.40	10.57	10.57	0.86%	1,593,027
Feb 17, 2026	10.70	10.98	10.28	10.48	10.48	-1.78%	981,045
Feb 13, 2026	10.95	11.06	10.53	10.67	10.67	-2.56%	1,480,893
Feb 12, 2026	11.35	11.35	10.63	10.95	10.95	-4.45%	1,619,952
Feb 11, 2026	11.41	11.68	11.10	11.46	11.46	0.35%	1,044,755
Feb 10, 2026	11.43	11.64	11.16	11.42	11.42	0.26%	744,276
Feb 9, 2026	11.71	11.91	10.94	11.39	11.39	-2.82%	1,562,242
Feb 6, 2026	11.86	12.15	11.39	11.72	11.72	-0.59%	1,189,552
Feb 5, 2026	11.90	12.26	11.62	11.79	11.79	-2.24%	1,621,287
Feb 4, 2026	11.56	12.52	11.27	12.06	12.06	2.55%	1,777,850
Feb 3, 2026	12.75	12.80	11.33	11.76	11.76	-7.84%	1,816,597
Feb 2, 2026	13.71	13.77	12.75	12.76	12.76	-6.59%	954,534
Jan 30, 2026	13.83	14.14	13.66	13.66	13.66	-1.23%	901,794
Jan 29, 2026	13.82	13.89	13.53	13.83	13.83	-0.43%	1,139,285
Jan 28, 2026	13.89	13.97	13.61	13.89	13.89	0.14%	1,749,176
Jan 27, 2026	14.60	14.60	13.54	13.87	13.87	-4.48%	804,057
Jan 26, 2026	14.90	14.99	14.46	14.52	14.52	-2.22%	623,273
Jan 23, 2026	14.19	14.92	14.14	14.85	14.85	4.14%	974,054
Jan 22, 2026	14.86	14.99	14.26	14.26	14.26	-3.13%	884,330
Jan 21, 2026	14.00	14.83	13.77	14.72	14.72	4.77%	2,472,809
Jan 20, 2026	14.78	14.83	13.98	14.05	14.05	-6.58%	2,360,547
Jan 16, 2026	15.23	15.91	14.99	15.04	15.04	-2.15%	1,302,436
Jan 15, 2026	16.09	16.14	15.34	15.37	15.37	0.72%	749,189
Jan 14, 2026	15.25	15.39	14.92	15.26	15.26	-1.10%	846,840
Jan 13, 2026	15.37	15.61	14.70	15.43	15.43	0.52%	839,920
Jan 12, 2026	15.75	15.80	15.32	15.35	15.35	-2.85%	571,411
Jan 9, 2026	15.93	16.19	15.59	15.80	15.80	-0.25%	704,756
Jan 8, 2026	15.77	16.05	15.58	15.84	15.84	1.47%	503,996
Jan 7, 2026	15.83	15.95	15.57	15.61	15.61	-1.51%	552,008
Jan 6, 2026	15.55	15.89	15.10	15.85	15.85	0.96%	601,319
Jan 5, 2026	15.67	16.03	15.32	15.70	15.70	0.58%	875,273
Jan 2, 2026	16.32	16.46	15.43	15.61	15.61	-4.53%	1,865,099
Dec 31, 2025	16.35	16.50	16.13	16.35	16.35	-0.37%	1,031,153
Dec 30, 2025	16.49	16.65	16.21	16.41	16.41	-0.12%	494,334
Dec 29, 2025	16.50	16.78	16.22	16.43	16.43	-0.48%	462,398
Dec 26, 2025	16.89	17.18	16.40	16.51	16.51	-2.08%	598,172
Dec 24, 2025	16.99	17.30	16.76	16.86	16.86	-0.12%	382,950
Dec 23, 2025	17.00	17.22	16.19	16.88	16.88	-1.57%	1,277,407
Dec 22, 2025	16.46	17.32	16.17	17.15	17.15	5.15%	1,820,451
Dec 19, 2025	15.81	16.32	15.57	16.31	16.31	3.10%	849,071
Dec 18, 2025	15.79	16.16	15.63	15.82	15.82	0.44%	844,590
Dec 17, 2025	15.40	15.78	15.10	15.75	15.75	2.61%	930,180
Dec 16, 2025	15.43	15.69	15.08	15.35	15.35	-0.26%	687,252
Dec 15, 2025	15.68	15.87	15.27	15.39	15.39	-1.79%	1,443,242
Dec 12, 2025	15.97	16.15	15.43	15.67	15.67	-0.38%	1,243,808
Dec 11, 2025	15.49	16.01	15.32	15.73	15.73	2.08%	1,461,529
Dec 10, 2025	15.35	15.42	14.92	15.41	15.41	0.26%	736,983
Dec 9, 2025	14.99	15.40	14.66	15.37	15.37	3.64%	589,214
Dec 8, 2025	15.25	15.48	14.40	14.83	14.83	-2.69%	2,093,181
Dec 5, 2025	15.14	15.49	14.79	15.24	15.24	1.26%	829,385
Dec 4, 2025	14.44	15.34	14.44	15.05	15.05	6.36%	1,065,974
Dec 3, 2025	14.67	14.88	14.12	14.15	14.15	-2.62%	722,219
Dec 2, 2025	14.79	14.85	14.31	14.53	14.53	-1.29%	1,337,723
Dec 1, 2025	14.46	14.81	14.20	14.72	14.72	1.03%	741,723
Nov 28, 2025	14.67	14.83	14.47	14.57	14.57	-0.14%	311,748
Nov 26, 2025	14.49	14.85	14.26	14.59	14.59	1.46%	810,713
Nov 25, 2025	13.70	14.53	13.52	14.38	14.38	4.89%	1,093,489
Nov 24, 2025	13.00	13.82	12.95	13.71	13.71	5.79%	1,391,522
Nov 21, 2025	13.00	13.38	12.76	12.96	12.96	0.86%	803,095
Nov 20, 2025	13.58	13.73	12.83	12.85	12.85	-3.96%	796,100
Nov 19, 2025	13.70	13.70	13.14	13.38	13.38	-2.34%	1,447,506
Nov 18, 2025	13.20	13.72	12.81	13.70	13.70	5.96%	1,152,952
Nov 17, 2025	13.56	13.90	12.69	12.93	12.93	-4.65%	1,268,758
Nov 14, 2025	13.72	13.84	13.05	13.56	13.56	-1.45%	1,839,111
Nov 13, 2025	12.86	13.89	12.68	13.76	13.76	9.21%	2,820,512
Nov 12, 2025	12.70	12.79	12.23	12.60	12.60	0.48%	1,587,438
Nov 11, 2025	12.38	12.77	12.23	12.54	12.54	2.03%	1,271,967
Nov 10, 2025	12.63	12.63	11.94	12.29	12.29	-2.77%	1,703,046
Nov 7, 2025	11.79	12.65	11.71	12.64	12.64	4.90%	713,151
Nov 6, 2025	12.31	12.45	11.91	12.05	12.05	-2.11%	742,403
Nov 5, 2025	12.14	12.57	11.88	12.31	12.31	1.99%	1,999,911
Nov 4, 2025	11.20	12.17	11.20	12.07	12.07	6.16%	2,200,179
Nov 3, 2025	11.63	11.77	11.25	11.37	11.37	-2.15%	824,939
Oct 31, 2025	11.34	11.75	11.25	11.62	11.62	2.38%	591,809
Oct 30, 2025	11.66	11.86	11.34	11.35	11.35	-3.32%	538,170
Oct 29, 2025	12.31	12.50	11.68	11.74	11.74	-5.09%	502,867
Oct 28, 2025	12.66	12.67	12.34	12.37	12.37	-2.60%	775,452
Oct 27, 2025	12.56	12.87	12.40	12.70	12.70	1.84%	747,109
Oct 24, 2025	12.44	12.63	12.24	12.47	12.47	0.56%	756,365
Oct 23, 2025	12.50	12.77	12.22	12.40	12.40	-0.80%	1,278,576
Oct 22, 2025	12.70	12.84	12.10	12.50	12.50	-2.04%	1,340,559
Oct 21, 2025	12.75	13.19	12.50	12.76	12.76	0.16%	764,837
Oct 20, 2025	12.99	13.20	12.46	12.74	12.74	-1.39%	757,992
Oct 17, 2025	13.05	13.15	12.55	12.92	12.92	-1.60%	806,754
Oct 16, 2025	14.03	14.13	13.05	13.13	13.13	-6.21%	769,405
Oct 15, 2025	14.73	14.83	13.98	14.00	14.00	-3.71%	1,046,326
Oct 14, 2025	13.99	15.05	13.80	14.54	14.54	3.49%	855,880
Oct 13, 2025	14.00	14.13	13.81	14.05	14.05	0.36%	570,132