Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	19.88	19.90	19.87	19.87	19.87	-0.20%	574,886
Nov 10, 2026	19.89	19.91	19.87	19.91	19.91	0.15%	1,189,871
Nov 9, 2026	19.89	19.89	19.88	19.88	19.88	-0.05%	290,183
Nov 6, 2026	19.87	19.89	19.86	19.89	19.89	0.05%	342,163
Nov 5, 2026	19.87	19.89	19.86	19.88	19.88	0.15%	796,028
Nov 4, 2026	19.88	19.88	19.83	19.85	19.85	0.20%	3,929,805
Nov 3, 2026	19.81	19.87	19.81	19.81	19.81	-	993,562
Nov 2, 2026	19.87	19.87	19.81	19.81	19.81	-0.05%	409,705
Oct 30, 2026	19.85	19.85	19.81	19.82	19.82	-	573,220
Oct 29, 2026	19.85	19.85	19.80	19.82	19.82	0.05%	582,702
Oct 28, 2026	19.85	19.85	19.81	19.81	19.81	-	286,000
Oct 27, 2026	19.81	19.83	19.80	19.81	19.81	-0.05%	768,270
Oct 26, 2026	19.81	19.83	19.77	19.82	19.82	0.25%	802,998
Oct 23, 2026	19.72	19.79	19.72	19.77	19.77	0.05%	1,697,121
Oct 22, 2026	19.85	19.85	19.73	19.76	19.76	0.05%	1,481,974
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%	2,305,172
Oct 19, 2026	19.80	19.83	19.76	19.83	19.83	0.41%	1,089,930
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