Accel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	12.38	12.75	12.25	12.64	12.64	2.02%	3,392
Jul 30, 2026	12.78	12.78	12.25	12.39	12.39	-1.04%	2,936
Jul 29, 2026	12.49	12.78	12.30	12.52	12.52	0.72%	5,516
Jul 28, 2026	12.85	12.85	12.32	12.43	12.43	-2.74%	3,934
Jul 27, 2026	12.89	12.89	12.22	12.78	12.78	3.65%	4,367
Jul 24, 2026	12.02	12.74	12.02	12.33	12.33	0.65%	14,228
Jul 23, 2026	12.60	12.60	12.24	12.25	12.25	-2.31%	7,486
Jul 22, 2026	12.79	12.84	12.51	12.54	12.54	-1.95%	32,126
Jul 21, 2026	13.00	13.00	12.42	12.79	12.79	-0.85%	5,776
Jul 20, 2026	12.20	12.96	12.20	12.90	12.90	1.74%	7,031
Jul 17, 2026	12.80	13.00	12.60	12.68	12.68	-0.78%	6,276
Jul 16, 2026	13.25	13.31	12.56	12.78	12.78	-0.08%	3,578
Jul 15, 2026	12.99	13.00	12.55	12.79	12.79	1.35%	3,522
Jul 14, 2026	12.87	12.87	12.54	12.62	12.62	-0.39%	3,159
Jul 13, 2026	12.65	12.92	12.50	12.67	12.67	0.16%	1,939
Jul 10, 2026	12.50	12.90	12.25	12.65	12.65	1.28%	4,284
Jul 9, 2026	12.31	12.80	12.31	12.49	12.49	-2.50%	11,722
Jul 8, 2026	12.98	12.98	12.30	12.81	12.81	1.51%	4,566
Jul 7, 2026	13.00	13.00	12.58	12.62	12.62	0.72%	4,306
Jul 6, 2026	13.15	13.15	12.00	12.53	12.53	-2.79%	10,523
Jul 3, 2026	12.95	13.24	12.86	12.89	12.89	0.23%	17,780
Jul 2, 2026	13.00	13.47	12.31	12.86	12.86	-1.83%	13,738
Jul 1, 2026	13.50	13.75	12.00	13.10	13.10	-1.87%	17,804
Jun 30, 2026	13.69	13.69	12.99	13.35	13.35	0.38%	5,181
Jun 29, 2026	13.25	13.75	13.24	13.30	13.30	-0.82%	11,178
Jun 25, 2026	13.89	13.99	13.35	13.41	13.41	-2.83%	26,203
Jun 24, 2026	13.38	13.84	13.38	13.80	13.80	-0.29%	497
Jun 23, 2026	13.60	14.00	13.06	13.84	13.84	1.69%	7,399
Jun 22, 2026	13.16	14.25	13.16	13.61	13.61	-0.58%	8,616
Jun 19, 2026	14.10	14.10	13.33	13.69	13.69	-2.21%	7,545
Jun 18, 2026	13.25	14.08	13.25	14.00	14.00	3.55%	63,322
Jun 17, 2026	13.88	13.88	13.32	13.52	13.52	1.96%	31,900
Jun 16, 2026	13.34	13.45	12.75	13.26	13.26	0.84%	8,446
Jun 15, 2026	13.02	13.45	12.84	13.15	13.15	-	16,813
Jun 12, 2026	12.75	13.45	12.70	13.15	13.15	1.54%	2,552
Jun 11, 2026	13.10	13.10	12.56	12.95	12.95	-1.15%	3,910
Jun 10, 2026	13.00	13.44	12.52	13.10	13.10	0.85%	14,294
Jun 9, 2026	12.79	13.53	12.79	12.99	12.99	1.56%	3,088
Jun 8, 2026	13.00	13.00	12.10	12.79	12.79	-1.62%	4,488
Jun 5, 2026	13.24	13.40	12.95	13.00	13.00	2.36%	7,669
Jun 4, 2026	12.96	13.38	12.60	12.70	12.70	-1.55%	6,967
Jun 3, 2026	13.10	13.10	12.32	12.90	12.90	-1.53%	7,160
Jun 2, 2026	13.50	13.50	13.00	13.10	13.10	-1.36%	6,556
Jun 1, 2026	13.40	13.40	12.81	13.28	13.28	-	4,303
May 29, 2026	12.80	13.80	12.80	13.28	13.28	1.53%	12,942
May 27, 2026	13.60	13.60	12.25	13.08	13.08	-3.82%	14,277
May 26, 2026	13.77	13.88	13.29	13.60	13.60	-2.02%	1,363
May 25, 2026	13.50	13.97	13.50	13.88	13.88	2.59%	9,948
May 22, 2026	13.50	13.74	13.13	13.53	13.53	1.20%	3,368
May 21, 2026	13.75	13.90	13.12	13.37	13.37	2.22%	4,884