Accel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 20, 2026	12.59	13.68	12.59	13.08	13.08	1.79%	24,901
May 19, 2026	12.02	12.93	12.02	12.85	12.85	2.15%	3,188
May 18, 2026	13.06	13.70	11.75	12.58	12.58	-3.45%	21,764
May 15, 2026	13.64	13.64	12.80	13.03	13.03	-2.40%	8,495
May 14, 2026	13.01	13.97	13.01	13.35	13.35	0.07%	5,022
May 13, 2026	12.46	13.99	12.35	13.34	13.34	6.55%	26,725
May 12, 2026	12.77	13.49	11.78	12.52	12.52	-6.71%	21,096
May 11, 2026	13.90	13.90	12.36	13.42	13.42	-3.45%	28,962
May 8, 2026	13.25	14.23	13.25	13.90	13.90	1.46%	11,340
May 7, 2026	13.78	13.98	13.61	13.70	13.70	1.41%	7,233
May 6, 2026	13.95	13.95	13.10	13.51	13.51	-2.38%	7,296
May 5, 2026	13.60	13.93	13.25	13.84	13.84	1.76%	17,137
May 4, 2026	13.69	13.69	13.49	13.60	13.60	1.27%	2,187
Apr 30, 2026	13.98	13.99	13.28	13.43	13.43	1.21%	6,582