Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	13.10	13.81	12.78	13.74	13.74	5.29%	11,335,813
Jun 25, 2026	13.17	13.36	12.76	13.05	13.05	-2.39%	3,087,372
Jun 24, 2026	13.23	13.88	12.99	13.37	13.37	1.83%	1,732,079
Jun 23, 2026	13.01	13.32	12.65	13.13	13.13	1.86%	1,439,141
Jun 22, 2026	13.12	13.67	12.89	12.89	12.89	-0.77%	1,090,349
Jun 18, 2026	12.95	13.20	12.41	12.99	12.99	-0.99%	1,517,572
Jun 17, 2026	13.35	13.99	13.12	13.12	13.12	-1.72%	1,009,331
Jun 16, 2026	13.33	13.60	13.06	13.35	13.35	2.69%	2,642,733
Jun 15, 2026	12.89	13.24	12.43	13.00	13.00	-0.23%	1,717,317
Jun 12, 2026	13.13	13.40	12.48	13.03	13.03	-0.69%	1,188,996
Jun 11, 2026	14.33	14.89	13.08	13.12	13.12	-7.08%	2,381,316
Jun 10, 2026	13.96	14.95	13.76	14.12	14.12	0.57%	1,819,405
Jun 9, 2026	14.11	14.68	14.01	14.04	14.04	-1.96%	1,012,867
Jun 8, 2026	14.97	15.00	14.31	14.32	14.32	-4.47%	1,075,847
Jun 5, 2026	14.81	15.16	14.53	14.99	14.99	1.63%	884,463
Jun 4, 2026	14.97	15.33	14.49	14.75	14.75	0.96%	1,000,837
Jun 3, 2026	15.41	15.54	14.59	14.61	14.61	-6.59%	913,929
Jun 2, 2026	15.63	16.00	15.45	15.64	15.64	-1.45%	1,843,116
Jun 1, 2026	16.26	16.72	15.86	15.87	15.87	-0.50%	948,718
May 29, 2026	16.22	16.44	15.92	15.95	15.95	-1.97%	1,093,952
May 28, 2026	16.48	16.81	16.27	16.27	16.27	-0.49%	1,335,119
May 27, 2026	16.83	17.10	16.26	16.35	16.35	-3.43%	1,950,606
May 26, 2026	17.32	17.85	16.79	16.93	16.93	-1.86%	2,643,586
May 22, 2026	16.99	17.70	16.96	17.25	17.25	1.53%	1,498,500
May 21, 2026	16.50	17.19	16.31	16.99	16.99	1.80%	1,538,698
May 20, 2026	16.43	16.96	16.27	16.69	16.69	0.91%	1,397,103
May 19, 2026	16.04	16.80	15.87	16.54	16.54	3.96%	1,373,919
May 18, 2026	15.62	16.07	15.44	15.91	15.91	3.04%	1,758,191
May 15, 2026	14.79	15.89	14.40	15.44	15.44	5.68%	2,214,763
May 14, 2026	13.89	15.42	13.72	14.61	14.61	16.60%	3,238,297
May 13, 2026	13.29	13.38	12.33	12.53	12.53	-7.12%	1,721,187
May 12, 2026	13.55	13.55	13.26	13.49	13.49	0.97%	790,313
May 11, 2026	13.14	13.57	13.06	13.36	13.36	1.21%	1,201,290
May 8, 2026	13.45	13.60	13.10	13.20	13.20	-2.65%	883,342
May 7, 2026	12.89	13.91	12.89	13.56	13.56	5.36%	1,450,829
May 6, 2026	13.06	13.39	12.63	12.87	12.87	-2.65%	1,106,783
May 5, 2026	12.89	13.42	12.69	13.22	13.22	1.85%	853,886
May 4, 2026	13.10	13.55	12.70	12.98	12.98	-0.84%	798,412
May 1, 2026	13.20	13.65	12.89	13.09	13.09	0.61%	871,715
Apr 30, 2026	12.92	13.30	12.42	13.01	13.01	-1.14%	1,144,409
Apr 29, 2026	13.38	13.50	13.16	13.16	13.16	-1.79%	762,494
Apr 28, 2026	13.75	13.97	13.23	13.40	13.40	-1.33%	1,169,997
Apr 27, 2026	13.08	13.71	12.75	13.58	13.58	3.43%	1,299,807
Apr 24, 2026	14.47	14.63	13.01	13.13	13.13	-9.26%	1,766,082
Apr 23, 2026	15.78	15.89	14.47	14.47	14.47	-8.99%	1,447,346
Apr 22, 2026	15.31	15.96	15.31	15.90	15.90	4.26%	1,295,858
Apr 21, 2026	14.84	15.49	14.74	15.25	15.25	2.62%	1,091,450
Apr 20, 2026	14.05	14.95	14.05	14.86	14.86	5.46%	1,078,384
Apr 17, 2026	13.69	14.09	13.31	14.09	14.09	2.85%	1,117,409
Apr 16, 2026	13.58	13.79	13.39	13.70	13.70	-	817,371
Apr 15, 2026	13.39	13.89	13.37	13.70	13.70	2.93%	1,693,494
Apr 14, 2026	12.80	13.36	12.57	13.31	13.31	3.74%	2,970,514
Apr 13, 2026	12.83	13.15	12.78	12.83	12.83	0.47%	1,525,758
Apr 10, 2026	13.09	13.21	12.76	12.77	12.77	-2.59%	844,345
Apr 9, 2026	13.05	13.13	12.68	13.11	13.11	0.23%	1,087,047
Apr 8, 2026	13.14	13.58	13.04	13.08	13.08	-0.53%	1,065,778
Apr 7, 2026	13.25	13.48	12.98	13.15	13.15	-0.15%	801,592
Apr 6, 2026	13.35	13.64	13.02	13.17	13.17	-1.79%	1,042,234
Apr 2, 2026	12.91	13.62	12.74	13.41	13.41	3.95%	830,566
Apr 1, 2026	13.35	13.48	12.85	12.90	12.90	-3.44%	1,398,039
Mar 31, 2026	13.39	13.77	13.27	13.36	13.36	0.38%	1,644,849
Mar 30, 2026	13.08	13.41	12.95	13.31	13.31	2.31%	1,027,367
Mar 27, 2026	13.19	13.36	12.90	13.01	13.01	-1.66%	942,565
Mar 26, 2026	12.98	13.40	12.89	13.23	13.23	2.48%	1,326,081
Mar 25, 2026	13.21	13.60	12.72	12.91	12.91	-1.83%	1,106,623
Mar 24, 2026	12.79	13.17	12.62	13.15	13.15	2.73%	1,309,196
Mar 23, 2026	12.95	13.17	12.21	12.80	12.80	-1.16%	2,298,941
Mar 20, 2026	12.52	13.37	12.42	12.95	12.95	6.32%	2,545,520
Mar 19, 2026	11.70	12.20	10.91	12.18	12.18	4.46%	2,308,470
Mar 18, 2026	11.48	11.84	11.29	11.66	11.66	0.26%	1,790,715
Mar 17, 2026	11.25	11.74	11.25	11.63	11.63	4.49%	871,558
Mar 16, 2026	10.61	11.26	10.61	11.13	11.13	3.92%	658,883
Mar 13, 2026	10.92	11.06	10.57	10.71	10.71	-0.56%	826,475
Mar 12, 2026	10.62	11.00	10.47	10.77	10.77	1.03%	677,573
Mar 11, 2026	10.86	10.99	10.55	10.66	10.66	-2.11%	599,385
Mar 10, 2026	10.89	11.06	10.55	10.89	10.89	-0.46%	843,803
Mar 9, 2026	11.37	11.38	10.81	10.94	10.94	-2.67%	784,969
Mar 6, 2026	11.76	11.76	11.14	11.24	11.24	-4.01%	969,171
Mar 5, 2026	11.39	11.73	11.20	11.71	11.71	3.35%	1,548,094
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%	610,859
Mar 2, 2026	11.39	11.92	11.24	11.84	11.84	0.34%	852,055
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