Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 29, 2026	13.82	13.89	13.53	13.83	13.83	-0.43%	923,661
Jan 28, 2026	13.89	13.97	13.61	13.89	13.89	0.14%	1,727,760
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%	608,963
Jan 23, 2026	14.19	14.92	14.14	14.85	14.85	4.14%	962,147
Jan 22, 2026	14.86	14.99	14.26	14.26	14.26	-3.13%	882,528
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%	2,360,540
Jan 16, 2026	15.23	15.91	14.99	15.04	15.04	-2.15%	1,252,944
Jan 15, 2026	16.09	16.14	15.34	15.37	15.37	0.72%	665,419
Jan 14, 2026	15.25	15.39	14.92	15.26	15.26	-1.10%	835,730
Jan 13, 2026	15.37	15.61	14.70	15.43	15.43	0.52%	827,491
Jan 12, 2026	15.75	15.80	15.32	15.35	15.35	-2.85%	549,231
Jan 9, 2026	15.93	16.19	15.59	15.80	15.80	-0.25%	634,620
Jan 8, 2026	15.77	16.05	15.58	15.84	15.84	1.47%	486,972
Jan 7, 2026	15.83	15.95	15.57	15.61	15.61	-1.51%	543,338
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%	875,253
Jan 2, 2026	16.32	16.46	15.43	15.61	15.61	-4.53%	1,865,096
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%	493,034
Dec 29, 2025	16.50	16.78	16.22	16.43	16.43	-0.48%	458,098
Dec 26, 2025	16.89	17.18	16.40	16.51	16.51	-2.08%	598,172
Dec 24, 2025	16.99	17.30	16.76	16.86	16.86	-0.12%	375,550
Dec 23, 2025	17.00	17.22	16.19	16.88	16.88	-1.57%	1,277,403
Dec 22, 2025	16.46	17.32	16.17	17.15	17.15	5.15%	1,820,451
Dec 19, 2025	15.81	16.32	15.57	16.31	16.31	3.10%	849,071
Dec 18, 2025	15.79	16.16	15.63	15.82	15.82	0.44%	844,590
Dec 17, 2025	15.40	15.78	15.10	15.75	15.75	2.61%	629,334
Dec 16, 2025	15.43	15.69	15.08	15.35	15.35	-0.26%	676,552
Dec 15, 2025	15.68	15.87	15.27	15.39	15.39	-1.79%	1,443,242
Dec 12, 2025	15.97	16.15	15.43	15.67	15.67	-0.38%	758,414
Dec 11, 2025	15.49	16.01	15.32	15.73	15.73	2.08%	1,352,658
Dec 10, 2025	15.35	15.42	14.92	15.41	15.41	0.26%	708,101
Dec 9, 2025	14.99	15.40	14.66	15.37	15.37	3.64%	589,214
Dec 8, 2025	15.25	15.48	14.40	14.83	14.83	-2.69%	2,093,181
Dec 5, 2025	15.14	15.49	14.79	15.24	15.24	1.26%	829,360
Dec 4, 2025	14.44	15.34	14.44	15.05	15.05	6.36%	1,065,508
Dec 3, 2025	14.67	14.88	14.12	14.15	14.15	-2.62%	722,219
Dec 2, 2025	14.79	14.85	14.31	14.53	14.53	-1.29%	838,575
Dec 1, 2025	14.46	14.81	14.20	14.72	14.72	1.03%	741,723
Nov 28, 2025	14.67	14.83	14.47	14.57	14.57	-0.14%	311,703
Nov 26, 2025	14.49	14.85	14.26	14.59	14.59	1.46%	775,914
Nov 25, 2025	13.70	14.53	13.52	14.38	14.38	4.89%	1,093,370
Nov 24, 2025	13.00	13.82	12.95	13.71	13.71	5.79%	1,391,132
Nov 21, 2025	13.00	13.38	12.76	12.96	12.96	0.86%	788,995
Nov 20, 2025	13.58	13.73	12.83	12.85	12.85	-3.96%	796,100
Nov 19, 2025	13.70	13.70	13.14	13.38	13.38	-2.34%	1,447,506
Nov 18, 2025	13.20	13.72	12.81	13.70	13.70	5.96%	1,152,952
Nov 17, 2025	13.56	13.90	12.69	12.93	12.93	-4.65%	1,268,758