Accelerant Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	15.14	15.49	14.79	15.24	15.24	1.26%	829,360
Dec 4, 2025	14.44	15.34	14.44	15.05	15.05	6.36%	1,065,508
Dec 3, 2025	14.67	14.88	14.12	14.15	14.15	-2.62%	722,219
Dec 2, 2025	14.79	14.85	14.31	14.53	14.53	-1.29%	838,575
Dec 1, 2025	14.46	14.81	14.20	14.72	14.72	1.03%	741,723
Nov 28, 2025	14.67	14.83	14.47	14.57	14.57	-0.14%	311,703
Nov 26, 2025	14.49	14.85	14.26	14.59	14.59	1.46%	775,914
Nov 25, 2025	13.70	14.53	13.52	14.38	14.38	4.89%	1,093,370
Nov 24, 2025	13.00	13.82	12.95	13.71	13.71	5.79%	1,391,132
Nov 21, 2025	13.00	13.38	12.76	12.96	12.96	0.86%	788,995
Nov 20, 2025	13.58	13.73	12.83	12.85	12.85	-3.96%	796,100
Nov 19, 2025	13.70	13.70	13.14	13.38	13.38	-2.34%	1,447,506
Nov 18, 2025	13.20	13.72	12.81	13.70	13.70	5.96%	1,152,952
Nov 17, 2025	13.56	13.90	12.69	12.93	12.93	-4.65%	1,268,758
Nov 14, 2025	13.72	13.84	13.05	13.56	13.56	-1.45%	1,839,111
Nov 13, 2025	12.86	13.89	12.68	13.76	13.76	9.21%	2,820,512
Nov 12, 2025	12.70	12.79	12.23	12.60	12.60	0.48%	1,587,438
Nov 11, 2025	12.38	12.77	12.23	12.54	12.54	2.03%	1,271,967
Nov 10, 2025	12.63	12.63	11.94	12.29	12.29	-2.77%	1,703,046
Nov 7, 2025	11.79	12.65	11.71	12.64	12.64	4.90%	713,151
Nov 6, 2025	12.31	12.45	11.91	12.05	12.05	-2.11%	742,403
Nov 5, 2025	12.14	12.57	11.88	12.31	12.31	1.99%	1,999,911
Nov 4, 2025	11.20	12.17	11.20	12.07	12.07	6.16%	2,200,179
Nov 3, 2025	11.63	11.77	11.25	11.37	11.37	-2.15%	824,939
Oct 31, 2025	11.34	11.75	11.25	11.62	11.62	2.38%	591,809
Oct 30, 2025	11.66	11.86	11.34	11.35	11.35	-3.32%	538,170
Oct 29, 2025	12.31	12.50	11.68	11.74	11.74	-5.09%	502,867
Oct 28, 2025	12.66	12.67	12.34	12.37	12.37	-2.60%	775,452
Oct 27, 2025	12.56	12.87	12.40	12.70	12.70	1.84%	747,109
Oct 24, 2025	12.44	12.63	12.24	12.47	12.47	0.56%	756,365
Oct 23, 2025	12.50	12.77	12.22	12.40	12.40	-0.80%	1,278,576
Oct 22, 2025	12.70	12.84	12.10	12.50	12.50	-2.04%	1,340,559
Oct 21, 2025	12.75	13.19	12.50	12.76	12.76	0.16%	764,837
Oct 20, 2025	12.99	13.20	12.46	12.74	12.74	-1.39%	757,992
Oct 17, 2025	13.05	13.15	12.55	12.92	12.92	-1.60%	806,754
Oct 16, 2025	14.03	14.13	13.05	13.13	13.13	-6.21%	769,405
Oct 15, 2025	14.73	14.83	13.98	14.00	14.00	-3.71%	1,046,326
Oct 14, 2025	13.99	15.05	13.80	14.54	14.54	3.49%	855,880
Oct 13, 2025	14.00	14.13	13.81	14.05	14.05	0.36%	570,132
Oct 10, 2025	14.59	14.80	14.00	14.00	14.00	-4.37%	754,439
Oct 9, 2025	14.94	15.17	14.64	14.64	14.64	-2.27%	1,173,243
Oct 8, 2025	14.45	15.57	14.45	14.98	14.98	4.24%	1,421,045
Oct 7, 2025	14.97	15.23	14.29	14.37	14.37	-4.20%	1,299,208
Oct 6, 2025	15.65	15.75	14.57	15.00	15.00	0.67%	1,851,797
Oct 3, 2025	13.80	15.15	13.63	14.90	14.90	8.68%	1,887,716
Oct 2, 2025	14.34	14.34	12.88	13.71	13.71	-3.25%	3,277,529
Oct 1, 2025	14.80	14.92	14.04	14.17	14.17	-4.84%	1,578,875
Sep 30, 2025	14.60	15.23	14.41	14.89	14.89	2.76%	2,115,452
Sep 29, 2025	15.06	15.35	14.33	14.49	14.49	-2.23%	1,771,707
Sep 26, 2025	15.63	15.78	14.80	14.82	14.82	-5.18%	766,800