Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	10.86	10.99	10.67	10.66	-	-2.11%	59,025
Mar 10, 2026	10.89	11.06	10.55	10.89	10.89	-0.46%	843,803
Mar 9, 2026	11.37	11.38	10.81	10.94	10.94	-2.67%	784,968
Mar 6, 2026	11.76	11.76	11.14	11.24	11.24	-4.01%	969,171
Mar 5, 2026	11.39	11.73	11.20	11.71	11.71	3.35%	1,541,530
Mar 4, 2026	11.60	11.99	11.05	11.33	11.33	-2.33%	1,040,936
Mar 3, 2026	11.76	11.86	11.19	11.60	11.60	-2.03%	610,848
Mar 2, 2026	11.39	11.92	11.24	11.84	11.84	0.34%	851,946
Feb 27, 2026	10.89	12.18	10.80	11.80	11.80	10.18%	2,100,014
Feb 26, 2026	10.34	10.88	10.30	10.71	10.71	4.59%	1,333,981
Feb 25, 2026	9.50	10.35	9.50	10.24	10.24	8.25%	1,229,869
Feb 24, 2026	9.38	9.69	9.18	9.46	9.46	1.07%	1,023,642
Feb 23, 2026	10.28	10.28	9.35	9.36	9.36	-8.77%	952,648
Feb 20, 2026	10.50	10.56	10.21	10.26	10.26	-2.29%	955,539
Feb 19, 2026	10.65	10.84	10.32	10.50	10.50	-0.66%	666,254
Feb 18, 2026	10.48	10.84	10.40	10.57	10.57	0.86%	1,593,027
Feb 17, 2026	10.70	10.98	10.28	10.48	10.48	-1.78%	981,045
Feb 13, 2026	10.95	11.06	10.53	10.67	10.67	-2.56%	1,480,893
Feb 12, 2026	11.35	11.35	10.63	10.95	10.95	-4.45%	1,619,952
Feb 11, 2026	11.41	11.68	11.10	11.46	11.46	0.35%	1,044,755
Feb 10, 2026	11.43	11.64	11.16	11.42	11.42	0.26%	744,276
Feb 9, 2026	11.71	11.91	10.94	11.39	11.39	-2.82%	1,562,242
Feb 6, 2026	11.86	12.15	11.39	11.72	11.72	-0.59%	1,189,552
Feb 5, 2026	11.90	12.26	11.62	11.79	11.79	-2.24%	1,621,287
Feb 4, 2026	11.56	12.52	11.27	12.06	12.06	2.55%	1,777,850
Feb 3, 2026	12.75	12.80	11.33	11.76	11.76	-7.84%	1,816,597
Feb 2, 2026	13.71	13.77	12.75	12.76	12.76	-6.59%	954,534
Jan 30, 2026	13.83	14.14	13.66	13.66	13.66	-1.23%	901,794
Jan 29, 2026	13.82	13.89	13.53	13.83	13.83	-0.43%	1,139,285
Jan 28, 2026	13.89	13.97	13.61	13.89	13.89	0.14%	1,749,176
Jan 27, 2026	14.60	14.60	13.54	13.87	13.87	-4.48%	804,057
Jan 26, 2026	14.90	14.99	14.46	14.52	14.52	-2.22%	623,273
Jan 23, 2026	14.19	14.92	14.14	14.85	14.85	4.14%	974,054
Jan 22, 2026	14.86	14.99	14.26	14.26	14.26	-3.13%	884,330
Jan 21, 2026	14.00	14.83	13.77	14.72	14.72	4.77%	2,472,809
Jan 20, 2026	14.78	14.83	13.98	14.05	14.05	-6.58%	2,360,547
Jan 16, 2026	15.23	15.91	14.99	15.04	15.04	-2.15%	1,302,436
Jan 15, 2026	16.09	16.14	15.34	15.37	15.37	0.72%	749,189
Jan 14, 2026	15.25	15.39	14.92	15.26	15.26	-1.10%	846,840
Jan 13, 2026	15.37	15.61	14.70	15.43	15.43	0.52%	839,920
Jan 12, 2026	15.75	15.80	15.32	15.35	15.35	-2.85%	571,411
Jan 9, 2026	15.93	16.19	15.59	15.80	15.80	-0.25%	704,756
Jan 8, 2026	15.77	16.05	15.58	15.84	15.84	1.47%	503,996
Jan 7, 2026	15.83	15.95	15.57	15.61	15.61	-1.51%	552,008
Jan 6, 2026	15.55	15.89	15.10	15.85	15.85	0.96%	601,319
Jan 5, 2026	15.67	16.03	15.32	15.70	15.70	0.58%	875,273
Jan 2, 2026	16.32	16.46	15.43	15.61	15.61	-4.53%	1,865,099
Dec 31, 2025	16.35	16.50	16.13	16.35	16.35	-0.37%	1,031,153
Dec 30, 2025	16.49	16.65	16.21	16.41	16.41	-0.12%	494,334
Dec 29, 2025	16.50	16.78	16.22	16.43	16.43	-0.48%	462,398