Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 5, 2025	20.73	20.73	19.99	20.15	20.15	-1.99%	804,806
Sep 4, 2025	20.52	20.81	19.94	20.56	20.56	0.19%	1,236,115
Sep 3, 2025	20.84	21.25	20.07	20.52	20.52	-3.30%	1,462,362
Sep 2, 2025	20.00	21.68	19.72	21.22	21.22	5.84%	1,911,835
Aug 29, 2025	21.50	21.66	18.26	20.05	20.05	-7.05%	4,458,293
Aug 28, 2025	28.00	28.40	20.59	21.57	21.57	-26.36%	7,346,616
Aug 27, 2025	29.23	29.79	28.84	29.29	29.29	0.21%	919,805
Aug 26, 2025	29.84	30.00	28.66	29.23	29.23	-2.08%	902,099
Aug 25, 2025	29.96	30.27	29.45	29.85	29.85	-0.67%	654,948
Aug 22, 2025	29.42	30.35	29.36	30.05	30.05	1.18%	753,660
Aug 21, 2025	30.00	30.15	29.07	29.70	29.70	-1.00%	681,960
Aug 20, 2025	29.20	30.48	28.59	30.00	30.00	2.08%	1,238,006
Aug 19, 2025	28.55	29.94	28.12	29.39	29.39	2.94%	661,285
Aug 18, 2025	28.11	29.29	28.11	28.55	28.55	0.78%	399,429
Aug 15, 2025	28.18	28.76	27.90	28.33	28.33	-	324,045
Aug 14, 2025	28.53	28.89	27.79	28.33	28.33	-1.63%	322,474
Aug 13, 2025	28.50	29.07	28.37	28.80	28.80	0.88%	290,450
Aug 12, 2025	27.10	28.83	26.80	28.55	28.55	3.74%	619,917
Aug 11, 2025	27.40	28.58	27.18	27.52	27.52	-0.04%	601,494
Aug 8, 2025	27.23	28.49	26.54	27.53	27.53	1.06%	745,463
Aug 7, 2025	28.48	28.98	27.18	27.24	27.24	-5.91%	647,971
Aug 6, 2025	28.96	29.22	28.19	28.95	28.95	1.94%	1,162,131
Aug 5, 2025	27.00	28.49	27.00	28.40	28.40	4.99%	590,175
Aug 4, 2025	26.65	27.65	26.50	27.05	27.05	0.71%	591,439
Aug 1, 2025	27.01	27.96	26.12	26.86	26.86	-2.47%	920,041
Jul 31, 2025	27.13	28.38	26.80	27.54	27.54	1.32%	1,407,410
Jul 30, 2025	28.01	29.06	26.76	27.18	27.18	-4.23%	4,192,379
Jul 29, 2025	29.00	29.65	27.66	28.38	28.38	-3.73%	1,603,865
Jul 28, 2025	29.77	30.94	29.11	29.48	29.48	-1.04%	2,376,304
Jul 25, 2025	26.24	31.18	26.12	29.79	29.79	12.42%	5,951,817