Accel Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 29, 2026	14.00	14.00	12.91	13.27	13.27	-0.75%	74,448
Apr 28, 2026	13.70	13.70	12.76	13.37	13.37	0.83%	16,337
Apr 27, 2026	13.05	13.49	12.60	13.26	13.26	2.87%	19,456
Apr 24, 2026	12.84	13.44	12.76	12.89	12.89	0.55%	7,134
Apr 23, 2026	13.25	13.50	12.67	12.82	12.82	-2.81%	22,234
Apr 22, 2026	13.45	13.74	12.81	13.19	13.19	-0.08%	14,300
Apr 21, 2026	13.24	13.24	12.80	13.20	13.20	0.69%	22,115
Apr 20, 2026	13.99	13.99	11.67	13.11	13.11	-3.67%	34,742
Apr 17, 2026	13.13	14.25	13.00	13.61	13.61	6.08%	34,725
Apr 16, 2026	13.13	13.13	12.68	12.83	12.83	0.63%	8,586
Apr 15, 2026	12.73	13.18	12.73	12.75	12.75	-	17,337
Apr 13, 2026	12.98	12.98	12.14	12.75	12.75	-1.92%	11,717
Apr 10, 2026	13.25	13.25	12.51	13.00	13.00	1.40%	4,249
Apr 9, 2026	12.35	13.50	11.99	12.82	12.82	4.57%	13,704
Apr 8, 2026	12.50	13.50	11.25	12.26	12.26	0.66%	19,926
Apr 7, 2026	12.30	12.99	11.30	12.18	12.18	-3.49%	17,872
Apr 6, 2026	11.02	13.18	11.02	12.62	12.62	14.83%	42,597
Apr 2, 2026	11.50	11.60	10.46	10.99	10.99	-	34,857
Apr 1, 2026	10.99	10.99	10.90	10.99	10.99	19.98%	23,333
Mar 30, 2026	10.35	10.69	8.85	9.16	9.16	-11.41%	61,351
Mar 27, 2026	11.25	11.25	10.20	10.34	10.34	-6.76%	19,634
Mar 25, 2026	11.19	11.19	10.70	11.09	11.09	3.74%	10,130
Mar 24, 2026	11.50	11.50	10.51	10.69	10.69	-2.29%	24,136
Mar 23, 2026	11.11	11.50	10.52	10.94	10.94	-3.87%	10,329
Mar 20, 2026	11.69	11.75	11.18	11.38	11.38	-0.78%	65,201
Mar 19, 2026	11.96	11.96	11.10	11.47	11.47	0.26%	7,134
Mar 18, 2026	11.55	11.97	11.14	11.44	11.44	-0.87%	29,919
Mar 17, 2026	11.51	12.75	11.25	11.54	11.54	-0.35%	28,898
Mar 16, 2026	11.75	12.25	11.51	11.58	11.58	-2.77%	7,614
Mar 13, 2026	12.00	12.37	11.81	11.91	11.91	-2.46%	20,020