Accel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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