Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 11, 2026	13.14	13.57	13.06	13.36	13.36	1.21%	1,201,272
May 8, 2026	13.45	13.60	13.10	13.20	13.20	-2.65%	883,341
May 7, 2026	12.89	13.91	12.89	13.56	13.56	5.36%	1,380,363
May 6, 2026	13.06	13.39	12.63	12.87	12.87	-2.65%	1,106,783
May 5, 2026	12.89	13.42	12.69	13.22	13.22	1.85%	853,866
May 4, 2026	13.10	13.55	12.70	12.98	12.98	-0.84%	798,243
May 1, 2026	13.20	13.65	12.89	13.09	13.09	0.61%	869,501
Apr 30, 2026	12.92	13.30	12.42	13.01	13.01	-1.14%	1,144,409
Apr 29, 2026	13.38	13.50	13.16	13.16	13.16	-1.79%	762,494
Apr 28, 2026	13.75	13.97	13.23	13.40	13.40	-1.33%	1,169,996
Apr 27, 2026	13.08	13.71	12.75	13.58	13.58	3.43%	1,294,907
Apr 24, 2026	14.47	14.63	13.01	13.13	13.13	-9.26%	1,756,292
Apr 23, 2026	15.78	15.89	14.47	14.47	14.47	-8.99%	1,446,117
Apr 22, 2026	15.31	15.96	15.31	15.90	15.90	4.26%	1,295,855
Apr 21, 2026	14.84	15.49	14.74	15.25	15.25	2.62%	1,091,416
Apr 20, 2026	14.05	14.95	14.05	14.86	14.86	5.46%	1,077,181
Apr 17, 2026	13.69	14.09	13.31	14.09	14.09	2.85%	1,117,184
Apr 16, 2026	13.58	13.79	13.39	13.70	13.70	-	817,326
Apr 15, 2026	13.39	13.89	13.37	13.70	13.70	2.93%	1,692,794
Apr 14, 2026	12.80	13.36	12.57	13.31	13.31	3.74%	2,970,513
Apr 13, 2026	12.83	13.15	12.78	12.83	12.83	0.47%	1,525,742
Apr 10, 2026	13.09	13.21	12.76	12.77	12.77	-2.59%	844,270
Apr 9, 2026	13.05	13.13	12.68	13.11	13.11	0.23%	1,087,005
Apr 8, 2026	13.14	13.58	13.04	13.08	13.08	-0.53%	1,065,336
Apr 7, 2026	13.25	13.48	12.98	13.15	13.15	-0.15%	801,592
Apr 6, 2026	13.35	13.64	13.02	13.17	13.17	-1.79%	1,041,436
Apr 2, 2026	12.91	13.62	12.74	13.41	13.41	3.95%	830,172
Apr 1, 2026	13.35	13.48	12.85	12.90	12.90	-3.44%	1,343,464
Mar 31, 2026	13.39	13.77	13.27	13.36	13.36	0.38%	1,618,991
Mar 30, 2026	13.08	13.41	12.95	13.31	13.31	2.31%	1,026,626
Mar 27, 2026	13.19	13.36	12.90	13.01	13.01	-1.66%	939,776
Mar 26, 2026	12.98	13.40	12.89	13.23	13.23	2.48%	1,290,423
Mar 25, 2026	13.21	13.60	12.72	12.91	12.91	-1.83%	1,106,618
Mar 24, 2026	12.79	13.17	12.62	13.15	13.15	2.73%	1,308,953
Mar 23, 2026	12.95	13.17	12.21	12.80	12.80	-1.16%	2,298,941
Mar 20, 2026	12.52	13.37	12.42	12.95	12.95	6.32%	2,545,194
Mar 19, 2026	11.70	12.20	10.91	12.18	12.18	4.46%	2,286,822
Mar 18, 2026	11.48	11.84	11.29	11.66	11.66	0.26%	1,765,704
Mar 17, 2026	11.25	11.74	11.25	11.63	11.63	4.49%	871,333
Mar 16, 2026	10.61	11.26	10.61	11.13	11.13	3.92%	657,883
Mar 13, 2026	10.92	11.06	10.57	10.71	10.71	-0.56%	826,455
Mar 12, 2026	10.62	11.00	10.47	10.77	10.77	1.03%	677,572
Mar 11, 2026	10.86	10.99	10.55	10.66	10.66	-2.11%	599,375
Mar 10, 2026	10.89	11.06	10.55	10.89	10.89	-0.46%	843,803
Mar 9, 2026	11.37	11.38	10.81	10.94	10.94	-2.67%	784,968
Mar 6, 2026	11.76	11.76	11.14	11.24	11.24	-4.01%	969,171
Mar 5, 2026	11.39	11.73	11.20	11.71	11.71	3.35%	1,541,530
Mar 4, 2026	11.60	11.99	11.05	11.33	11.33	-2.33%	1,040,936
Mar 3, 2026	11.76	11.86	11.19	11.60	11.60	-2.03%	610,848
Mar 2, 2026	11.39	11.92	11.24	11.84	11.84	0.34%	851,946