Accel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.09	11.20	9.50	9.97	9.97	-8.28%	72,477
Oct 22, 2026	11.35	11.35	10.55	10.87	10.87	-1.54%	3,996
Oct 21, 2026	11.43	11.45	11.00	11.04	11.04	-3.58%	10,285
Oct 19, 2026	11.24	11.45	11.06	11.45	11.45	1.51%	11,423
Oct 16, 2026	11.48	11.48	11.24	11.28	11.28	0.45%	297
Oct 15, 2026	11.61	11.61	11.20	11.23	11.23	-1.58%	9,799
Oct 14, 2026	11.60	11.67	11.20	11.41	11.41	1.33%	4,268
Oct 13, 2026	11.75	11.75	11.20	11.26	11.26	-3.26%	8,351
Oct 12, 2026	11.38	11.75	11.20	11.64	11.64	1.84%	3,835
Oct 9, 2026	11.74	12.19	11.20	11.43	11.43	-3.05%	11,244
Oct 8, 2026	11.75	12.20	11.51	11.79	11.79	-0.08%	4,406
Oct 7, 2026	12.00	12.49	11.72	11.80	11.80	-0.67%	22,356
Oct 6, 2026	12.00	12.40	11.67	11.88	11.88	0.34%	7,331
Oct 5, 2026	12.53	12.70	11.76	11.84	11.84	-1.33%	4,954
Oct 1, 2026	12.10	12.48	11.81	12.00	12.00	-0.41%	2,940
Sep 30, 2026	12.00	12.25	12.00	12.05	12.05	1.60%	2,756
Sep 29, 2026	12.38	12.38	11.80	11.86	11.86	-1.90%	3,232
Sep 28, 2026	12.34	12.73	11.50	12.09	12.09	-2.11%	9,798
Sep 25, 2026	12.19	12.53	12.12	12.35	12.35	0.82%	2,834
Sep 24, 2026	12.70	12.70	12.15	12.25	12.25	-2.39%	10,708
Sep 23, 2026	12.38	12.65	12.32	12.55	12.55	1.87%	1,853
Sep 22, 2026	12.40	12.40	12.03	12.32	12.32	-0.81%	4,173
Sep 21, 2026	12.25	12.58	12.02	12.42	12.42	1.39%	4,115
Sep 18, 2026	12.25	12.65	12.15	12.25	12.25	-0.24%	3,181
Sep 17, 2026	12.26	12.88	12.26	12.28	12.28	-1.37%	5,317
Sep 16, 2026	12.55	12.75	12.25	12.45	12.45	1.22%	2,440
Sep 15, 2026	12.99	12.99	12.25	12.30	12.30	-2.84%	6,137
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%	122,082
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%	16,429
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