Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	19.75	19.78	19.74	19.75	19.75	-0.05%	1,047,829
Oct 20, 2026	19.82	19.82	19.74	19.76	19.76	-0.35%	2,305,169
Oct 19, 2026	19.80	19.83	19.76	19.83	19.83	0.41%	1,089,924
Oct 16, 2026	19.77	19.77	19.74	19.75	19.75	-0.05%	1,778,190
Oct 15, 2026	19.76	19.78	19.75	19.76	19.76	0.05%	838,444
Oct 14, 2026	19.83	19.83	19.75	19.75	19.75	-0.10%	1,128,401
Oct 13, 2026	19.81	19.81	19.77	19.77	19.77	-	764,844
Oct 12, 2026	19.80	19.80	19.76	19.77	19.77	-0.15%	808,813
Oct 9, 2026	19.75	19.80	19.74	19.80	19.80	0.25%	1,291,888
Oct 8, 2026	19.77	19.78	19.74	19.75	19.75	-	1,241,898
Oct 7, 2026	19.75	19.75	19.73	19.75	19.75	0.10%	1,657,545
Oct 6, 2026	19.73	19.75	19.73	19.73	19.73	-	1,542,743
Oct 5, 2026	19.73	19.75	19.72	19.73	19.73	-	1,447,946
Oct 2, 2026	19.73	19.75	19.73	19.73	19.73	-	1,432,606
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