Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	19.71	19.78	19.71	19.73	19.73	-	963,947
Sep 30, 2026	19.73	19.74	19.71	19.73	19.73	-	3,676,746
Sep 29, 2026	19.77	19.79	19.72	19.73	19.73	-0.05%	4,385,491
Sep 28, 2026	19.80	19.80	19.74	19.74	19.74	-0.05%	904,607
Sep 25, 2026	19.74	19.76	19.73	19.75	19.75	0.05%	600,424
Sep 24, 2026	19.78	19.78	19.73	19.74	19.74	0.10%	1,202,958
Sep 23, 2026	19.70	19.75	19.69	19.72	19.72	-0.35%	2,301,075
Sep 22, 2026	19.78	19.80	19.71	19.79	19.79	0.05%	1,246,702
Sep 21, 2026	19.66	19.79	19.51	19.78	19.78	0.61%	3,452,368
Sep 18, 2026	19.84	19.86	19.61	19.66	19.66	-0.81%	6,704,613
Sep 17, 2026	19.84	19.85	19.81	19.82	19.82	-0.10%	746,812
Sep 16, 2026	19.85	19.86	19.80	19.84	19.84	0.15%	3,838,781
Sep 15, 2026	19.86	19.88	19.81	19.81	19.81	-0.10%	2,225,962
Sep 14, 2026	19.86	19.90	19.83	19.83	19.83	-0.05%	1,120,892
Sep 11, 2026	19.86	19.86	19.84	19.84	19.84	-	350,527
Sep 10, 2026	19.90	19.90	19.83	19.84	19.84	-	1,038,316
Sep 9, 2026	19.87	19.87	19.83	19.84	19.84	-	717,388
Sep 8, 2026	19.84	19.86	19.81	19.84	19.84	-0.20%	729,443
Sep 4, 2026	19.80	19.90	19.73	19.88	19.88	0.91%	1,248,297
Sep 3, 2026	19.76	19.78	19.70	19.70	19.70	-	1,635,387
Sep 2, 2026	19.78	19.81	19.70	19.70	19.70	-0.40%	1,569,427
Sep 1, 2026	19.73	19.78	19.71	19.78	19.78	0.25%	1,488,977
Aug 31, 2026	19.70	19.78	19.69	19.73	19.73	-	1,405,680
Aug 28, 2026	19.68	19.76	19.68	19.73	19.73	0.20%	1,695,847
Aug 27, 2026	19.67	19.72	19.66	19.69	19.69	0.10%	2,722,716
Aug 26, 2026	19.66	19.71	19.65	19.67	19.67	-	1,833,454
Aug 25, 2026	19.68	19.69	19.65	19.67	19.67	0.05%	2,010,251
Aug 24, 2026	19.62	19.68	19.61	19.66	19.66	0.36%	2,793,700
Aug 21, 2026	19.57	19.63	19.54	19.59	19.59	0.10%	5,399,277
Aug 20, 2026	19.55	19.61	19.54	19.57	19.57	0.10%	4,083,695
Aug 19, 2026	19.58	19.59	19.53	19.55	19.55	-0.05%	4,669,900
Aug 18, 2026	19.57	19.62	19.53	19.56	19.56	0.10%	8,446,806
Aug 17, 2026	19.57	19.64	19.53	19.54	19.54	-0.20%	5,523,087
Aug 14, 2026	19.57	19.66	19.50	19.58	19.58	0.36%	19,773,693
Aug 13, 2026	19.61	19.62	19.45	19.51	19.51	43.35%	70,095,076
Aug 12, 2026	12.42	13.65	12.35	13.61	13.61	8.71%	2,201,403
Aug 11, 2026	12.02	12.57	12.02	12.52	12.52	3.99%	1,282,808
Aug 10, 2026	12.33	12.37	11.89	12.04	12.04	-3.37%	927,485
Aug 7, 2026	12.11	12.59	12.10	12.46	12.46	1.38%	1,079,677
Aug 6, 2026	12.30	12.46	12.05	12.29	12.29	0.24%	954,770
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%	1,414,280
Aug 3, 2026	12.06	12.24	11.82	12.02	12.02	1.18%	2,056,162
Jul 31, 2026	11.03	12.00	10.77	11.88	11.88	6.07%	6,472,419
Jul 30, 2026	12.10	12.39	10.86	11.20	11.20	-9.68%	4,941,206
Jul 29, 2026	14.50	14.60	12.34	12.40	12.40	-15.76%	4,251,032
Jul 28, 2026	14.83	15.17	14.14	14.72	14.72	0.75%	8,698,314
Jul 27, 2026	14.34	14.84	14.27	14.61	14.61	2.67%	1,724,036
Jul 24, 2026	13.92	14.51	13.83	14.23	14.23	3.34%	1,480,492
Jul 23, 2026	13.44	13.79	13.14	13.77	13.77	2.30%	1,015,482