Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	19.57	19.63	19.54	19.59	19.59	0.10%	5,399,135
Aug 20, 2026	19.55	19.61	19.54	19.57	19.57	0.10%	4,083,683
Aug 19, 2026	19.58	19.59	19.53	19.55	19.55	-0.05%	4,669,096
Aug 18, 2026	19.57	19.62	19.53	19.56	19.56	0.10%	8,436,003
Aug 17, 2026	19.57	19.64	19.53	19.54	19.54	-0.20%	4,822,389
Aug 14, 2026	19.57	19.66	19.50	19.58	19.58	0.36%	19,772,773
Aug 13, 2026	19.61	19.62	19.45	19.51	19.51	43.35%	70,080,006
Aug 12, 2026	12.42	13.65	12.35	13.61	13.61	8.71%	2,200,360
Aug 11, 2026	12.02	12.57	12.02	12.52	12.52	3.99%	1,282,590
Aug 10, 2026	12.33	12.37	11.89	12.04	12.04	-3.37%	927,053
Aug 7, 2026	12.11	12.59	12.10	12.46	12.46	1.38%	1,079,623
Aug 6, 2026	12.30	12.46	12.05	12.29	12.29	0.24%	954,759
Aug 5, 2026	12.26	12.41	11.91	12.26	12.26	0.74%	1,347,777
Aug 4, 2026	12.06	12.30	11.84	12.17	12.17	1.25%	1,414,278
Aug 3, 2026	12.06	12.24	11.82	12.02	12.02	1.18%	2,050,960
Jul 31, 2026	11.03	12.00	10.77	11.88	11.88	6.07%	6,456,408
Jul 30, 2026	12.10	12.39	10.86	11.20	11.20	-9.68%	4,941,039
Jul 29, 2026	14.50	14.60	12.34	12.40	12.40	-15.76%	4,250,987
Jul 28, 2026	14.83	15.17	14.14	14.72	14.72	0.75%	8,698,311
Jul 27, 2026	14.34	14.84	14.27	14.61	14.61	2.67%	1,723,785
Jul 24, 2026	13.92	14.51	13.83	14.23	14.23	3.34%	1,480,442
Jul 23, 2026	13.44	13.79	13.14	13.77	13.77	2.30%	1,015,481
Jul 22, 2026	13.50	13.69	13.04	13.46	13.46	-0.44%	1,312,038
Jul 21, 2026	13.28	13.76	13.23	13.52	13.52	-0.44%	1,039,730
Jul 20, 2026	13.32	13.71	13.01	13.58	13.58	0.44%	972,381
Jul 17, 2026	13.99	14.44	13.48	13.52	13.52	-3.15%	902,138
Jul 16, 2026	12.92	13.97	12.77	13.96	13.96	10.09%	1,435,221
Jul 15, 2026	12.53	13.00	12.36	12.68	12.68	0.08%	1,124,543
Jul 14, 2026	13.38	13.54	12.61	12.67	12.67	-5.02%	1,295,365
Jul 13, 2026	12.91	13.50	12.75	13.34	13.34	5.54%	1,278,133
Jul 10, 2026	12.86	12.97	12.08	12.64	12.64	-0.63%	2,477,288
Jul 9, 2026	12.81	12.85	12.24	12.72	12.72	-2.68%	2,574,564
Jul 8, 2026	13.50	13.50	12.54	13.07	13.07	-2.97%	2,261,490
Jul 7, 2026	13.57	13.66	12.60	13.47	13.47	1.66%	3,120,090
Jul 6, 2026	13.49	13.77	13.12	13.25	13.25	-3.78%	1,013,383
Jul 2, 2026	12.97	14.03	12.97	13.77	13.77	7.24%	1,672,735
Jul 1, 2026	11.91	13.04	11.91	12.84	12.84	9.56%	1,689,736
Jun 30, 2026	12.63	12.79	11.66	11.72	11.72	-7.21%	1,586,161
Jun 29, 2026	13.80	13.80	12.61	12.63	12.63	-8.08%	2,146,562
Jun 26, 2026	13.10	13.81	12.78	13.74	13.74	5.29%	11,335,813
Jun 25, 2026	13.17	13.36	12.76	13.05	13.05	-2.39%	3,087,372
Jun 24, 2026	13.23	13.88	12.99	13.37	13.37	1.83%	1,732,079
Jun 23, 2026	13.01	13.32	12.65	13.13	13.13	1.86%	1,439,141
Jun 22, 2026	13.12	13.67	12.89	12.89	12.89	-0.77%	1,090,349
Jun 18, 2026	12.95	13.20	12.41	12.99	12.99	-0.99%	1,517,572
Jun 17, 2026	13.35	13.99	13.12	13.12	13.12	-1.72%	1,009,331
Jun 16, 2026	13.33	13.60	13.06	13.35	13.35	2.69%	2,642,733
Jun 15, 2026	12.89	13.24	12.43	13.00	13.00	-0.23%	1,717,317
Jun 12, 2026	13.13	13.40	12.48	13.03	13.03	-0.69%	1,188,996
Jun 11, 2026	14.33	14.89	13.08	13.12	13.12	-7.08%	2,381,316