Accel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	13.00	13.00	12.20	12.66	12.66	-4.81%	13,844
Sep 10, 2026	12.60	14.90	11.19	13.30	13.30	7.00%	122,069
Sep 9, 2026	11.95	12.72	11.52	12.43	12.43	8.28%	14,086
Sep 8, 2026	12.10	13.20	11.03	11.48	11.48	-5.12%	34,409
Sep 7, 2026	12.50	12.50	12.08	12.10	12.10	-2.89%	2,797
Sep 4, 2026	12.45	12.95	11.98	12.46	12.46	2.13%	8,107
Sep 3, 2026	12.26	12.26	11.95	12.20	12.20	-2.01%	4,662
Sep 2, 2026	12.10	13.60	12.10	12.45	12.45	4.62%	19,667
Sep 1, 2026	11.88	12.19	11.85	11.90	11.90	1.28%	9,424
Aug 31, 2026	11.41	11.75	11.41	11.75	11.75	2.98%	3,144
Aug 28, 2026	11.85	11.85	10.31	11.41	11.41	-2.65%	9,521
Aug 27, 2026	11.65	11.85	11.60	11.72	11.72	1.12%	5,215
Aug 26, 2026	11.85	11.85	11.51	11.59	11.59	-1.86%	2,024
Aug 25, 2026	11.51	11.93	11.51	11.81	11.81	0.60%	11,245
Aug 24, 2026	12.00	12.15	11.01	11.74	11.74	-2.09%	16,426
Aug 21, 2026	12.18	12.19	11.50	11.99	11.99	-0.33%	8,249
Aug 20, 2026	12.49	12.49	11.85	12.03	12.03	-3.37%	20,153
Aug 19, 2026	12.25	12.48	11.79	12.45	12.45	2.64%	5,469
Aug 18, 2026	12.38	12.39	12.09	12.13	12.13	-0.98%	6,620
Aug 17, 2026	12.70	12.70	12.10	12.25	12.25	-1.76%	5,787
Aug 14, 2026	12.10	12.50	12.10	12.47	12.47	2.13%	5,697
Aug 13, 2026	12.60	12.60	12.04	12.21	12.21	-	6,988
Aug 12, 2026	12.84	12.84	12.14	12.21	12.21	-2.86%	21,928
Aug 11, 2026	12.69	12.90	12.50	12.57	12.57	-1.64%	8,042
Aug 10, 2026	12.72	12.78	12.40	12.78	12.78	0.31%	31,326
Aug 7, 2026	12.56	12.74	12.41	12.74	12.74	1.43%	1,338
Aug 6, 2026	12.75	12.89	12.53	12.56	12.56	-1.18%	4,852
Aug 5, 2026	12.75	12.79	12.37	12.71	12.71	2.83%	5,122
Aug 4, 2026	12.67	12.75	12.30	12.36	12.36	-1.51%	2,850
Aug 3, 2026	12.75	12.86	12.28	12.55	12.55	-0.71%	11,611
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