Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	10.48	10.84	10.40	10.57	10.57	0.86%	1,592,926
Feb 17, 2026	10.70	10.98	10.28	10.48	10.48	-1.78%	939,796
Feb 13, 2026	10.95	11.06	10.53	10.67	10.67	-2.56%	1,427,490
Feb 12, 2026	11.35	11.35	10.63	10.95	10.95	-4.45%	1,564,698
Feb 11, 2026	11.41	11.68	11.10	11.46	11.46	0.35%	997,501
Feb 10, 2026	11.43	11.64	11.16	11.42	11.42	0.26%	717,958
Feb 9, 2026	11.71	11.91	10.94	11.39	11.39	-2.82%	1,542,799
Feb 6, 2026	11.86	12.15	11.39	11.72	11.72	-0.59%	1,183,265
Feb 5, 2026	11.90	12.26	11.62	11.79	11.79	-2.24%	1,621,286
Feb 4, 2026	11.56	12.52	11.27	12.06	12.06	2.55%	1,770,182
Feb 3, 2026	12.75	12.80	11.33	11.76	11.76	-7.84%	1,814,209
Feb 2, 2026	13.71	13.77	12.75	12.76	12.76	-6.59%	954,532
Jan 30, 2026	13.83	14.14	13.66	13.66	13.66	-1.23%	850,722
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