Accel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	13.31	13.78	13.10	13.31	13.31	-0.08%	7,046
Jan 21, 2026	14.14	14.14	13.00	13.32	13.32	-0.67%	13,078
Jan 20, 2026	14.22	14.22	13.10	13.41	13.41	-6.09%	20,799
Jan 19, 2026	15.00	15.50	13.51	14.28	14.28	-2.46%	12,880
Jan 16, 2026	14.25	15.50	13.16	14.64	14.64	5.25%	18,970
Jan 14, 2026	14.20	14.20	13.00	13.91	13.91	-0.22%	9,117
Jan 13, 2026	13.74	14.18	13.00	13.94	13.94	-0.43%	13,348
Jan 12, 2026	14.74	14.74	13.90	14.00	14.00	-1.96%	16,835
Jan 9, 2026	14.98	14.98	14.07	14.28	14.28	-0.83%	12,208
Jan 8, 2026	14.60	15.00	14.30	14.40	14.40	-3.29%	10,900
Jan 7, 2026	14.60	15.16	14.60	14.89	14.89	-0.07%	15,736
Jan 6, 2026	15.44	15.44	14.60	14.90	14.90	0.20%	6,867
Jan 5, 2026	15.75	15.75	14.83	14.87	14.87	-4.68%	21,171
Jan 2, 2026	14.96	15.68	13.60	15.60	15.60	2.63%	6,615
Jan 1, 2026	15.23	15.64	15.02	15.20	15.20	1.20%	7,508
Dec 31, 2025	15.88	15.88	13.10	15.02	15.02	-4.33%	25,747
Dec 30, 2025	15.92	15.92	15.61	15.70	15.70	-1.38%	4,586
Dec 29, 2025	15.98	16.25	15.55	15.92	15.92	-0.38%	6,586
Dec 26, 2025	16.05	16.05	15.55	15.98	15.98	-0.12%	28,273
Dec 24, 2025	15.60	16.10	15.21	16.00	16.00	1.14%	25,411
Dec 23, 2025	15.37	15.90	15.20	15.82	15.82	2.86%	16,058
Dec 22, 2025	15.39	15.51	15.00	15.38	15.38	-0.06%	14,272
Dec 19, 2025	15.15	15.74	14.65	15.39	15.39	2.60%	14,263
Dec 18, 2025	14.49	15.14	14.38	15.00	15.00	6.61%	23,481
Dec 17, 2025	14.35	14.98	13.00	14.07	14.07	-3.23%	7,523
Dec 16, 2025	14.50	14.88	14.50	14.54	14.54	-1.49%	2,959
Dec 15, 2025	14.46	14.87	14.40	14.76	14.76	2.57%	7,155
Dec 12, 2025	14.60	14.60	14.35	14.39	14.39	0.91%	5,976
Dec 11, 2025	14.59	14.74	14.00	14.26	14.26	-1.79%	30,093
Dec 10, 2025	14.94	15.19	14.45	14.52	14.52	0.55%	29,821
Dec 9, 2025	14.60	15.01	14.26	14.44	14.44	-2.04%	6,072
Dec 8, 2025	15.20	15.27	14.51	14.74	14.74	-2.90%	12,601
Dec 5, 2025	15.00	15.27	14.80	15.18	15.18	1.13%	2,609
Dec 4, 2025	15.25	15.25	14.76	15.01	15.01	-1.25%	2,872
Dec 3, 2025	15.48	15.48	13.50	15.20	15.20	1.40%	5,864
Dec 2, 2025	15.00	15.31	14.94	14.99	14.99	-0.13%	9,791
Dec 1, 2025	15.00	15.37	14.96	15.01	15.01	0.07%	3,665
Nov 28, 2025	15.50	15.58	14.92	15.00	15.00	-2.34%	32,781
Nov 27, 2025	15.24	15.69	15.15	15.36	15.36	0.79%	5,010
Nov 26, 2025	14.90	15.38	14.90	15.24	15.24	2.21%	4,941
Nov 25, 2025	15.39	15.39	14.20	14.91	14.91	-2.36%	14,699
Nov 24, 2025	15.74	15.74	14.85	15.27	15.27	0.86%	4,784
Nov 21, 2025	15.94	15.94	14.40	15.14	15.14	-2.70%	11,166
Nov 20, 2025	15.26	15.71	15.17	15.56	15.56	2.03%	9,078
Nov 19, 2025	15.90	15.90	15.02	15.25	15.25	0.39%	7,068
Nov 18, 2025	15.55	15.95	15.00	15.19	15.19	-1.81%	14,077
Nov 17, 2025	15.98	15.98	15.45	15.47	15.47	-1.02%	5,743
Nov 14, 2025	15.49	15.75	15.42	15.63	15.63	0.90%	1,339
Nov 13, 2025	15.99	15.99	14.50	15.49	15.49	-2.21%	7,439
Nov 12, 2025	15.91	15.91	15.36	15.84	15.84	3.13%	9,096