Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	13.35	13.48	12.85	12.90	12.90	-3.44%	1,343,464
Mar 31, 2026	13.39	13.77	13.27	13.36	13.36	0.38%	1,618,991
Mar 30, 2026	13.08	13.41	12.95	13.31	13.31	2.31%	1,026,626
Mar 27, 2026	13.19	13.36	12.90	13.01	13.01	-1.66%	939,776
Mar 26, 2026	12.98	13.40	12.89	13.23	13.23	2.48%	1,290,423
Mar 25, 2026	13.21	13.60	12.72	12.91	12.91	-1.83%	1,106,618
Mar 24, 2026	12.79	13.17	12.62	13.15	13.15	2.73%	1,308,953
Mar 23, 2026	12.95	13.17	12.21	12.80	12.80	-1.16%	2,298,941
Mar 20, 2026	12.52	13.37	12.42	12.95	12.95	6.32%	2,545,194
Mar 19, 2026	11.70	12.20	10.91	12.18	12.18	4.46%	2,286,822
Mar 18, 2026	11.48	11.84	11.29	11.66	11.66	0.26%	1,765,704
Mar 17, 2026	11.25	11.74	11.25	11.63	11.63	4.49%	871,333
Mar 16, 2026	10.61	11.26	10.61	11.13	11.13	3.92%	657,883
Mar 13, 2026	10.92	11.06	10.57	10.71	10.71	-0.56%	826,455
Mar 12, 2026	10.62	11.00	10.47	10.77	10.77	1.03%	677,572
Mar 11, 2026	10.86	10.99	10.55	10.66	10.66	-2.11%	599,375
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