Accelerant Holdings (ARX)
NYSE: ARX · Real-Time Price · USD
27.53
+0.29 (1.06%)
At close: Aug 8, 2025, 4:00 PM
27.83
+0.30 (1.09%)
After-hours: Aug 8, 2025, 7:32 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 27.23 | 28.49 | 26.54 | 27.53 | 27.53 | 1.06% | 745,463 |
| Aug 7, 2025 | 28.48 | 28.98 | 27.18 | 27.24 | 27.24 | -5.91% | 647,971 |
| Aug 6, 2025 | 28.96 | 29.22 | 28.19 | 28.95 | 28.95 | 1.94% | 1,162,131 |
| Aug 5, 2025 | 27.00 | 28.49 | 27.00 | 28.40 | 28.40 | 4.99% | 590,175 |
| Aug 4, 2025 | 26.65 | 27.65 | 26.50 | 27.05 | 27.05 | 0.71% | 591,439 |
| Aug 1, 2025 | 27.01 | 27.96 | 26.12 | 26.86 | 26.86 | -2.47% | 920,041 |
| Jul 31, 2025 | 27.13 | 28.38 | 26.80 | 27.54 | 27.54 | 1.32% | 1,407,410 |
| Jul 30, 2025 | 28.01 | 29.06 | 26.76 | 27.18 | 27.18 | -4.23% | 4,192,379 |
| Jul 29, 2025 | 29.00 | 29.65 | 27.66 | 28.38 | 28.38 | -3.73% | 1,603,865 |
| Jul 28, 2025 | 29.77 | 30.94 | 29.11 | 29.48 | 29.48 | -1.04% | 2,376,304 |
| Jul 25, 2025 | 26.24 | 31.18 | 26.12 | 29.79 | 29.79 | 12.42% | 5,951,817 |