Accelerant Holdings (ARX)
NYSE: ARX · Real-Time Price · USD
12.33
+0.28 (2.32%)
Nov 7, 2025, 1:27 PM EST - Market open
Accelerant Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 11.79 | 12.30 | 11.71 | 12.29 | - | 1.99% | 273,753 |
| 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% | 1,982,420 |
| 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 |
| Sep 25, 2025 | 15.29 | 15.66 | 14.92 | 15.63 | 15.63 | 1.30% | 899,898 |
| Sep 24, 2025 | 15.93 | 16.12 | 15.43 | 15.43 | 15.43 | -3.32% | 569,667 |
| Sep 23, 2025 | 16.15 | 16.48 | 15.87 | 15.96 | 15.96 | -0.62% | 403,300 |
| Sep 22, 2025 | 16.12 | 16.41 | 15.90 | 16.06 | 16.06 | -1.59% | 581,202 |
| Sep 19, 2025 | 16.86 | 17.13 | 16.15 | 16.32 | 16.32 | -4.56% | 482,219 |
| Sep 18, 2025 | 16.77 | 17.13 | 16.26 | 17.10 | 17.10 | 3.83% | 1,098,314 |
| Sep 17, 2025 | 17.05 | 17.35 | 16.33 | 16.47 | 16.47 | -2.83% | 1,307,656 |
| Sep 16, 2025 | 17.36 | 17.61 | 16.58 | 16.95 | 16.95 | -3.53% | 1,038,194 |
| Sep 15, 2025 | 17.25 | 17.90 | 17.10 | 17.57 | 17.57 | 2.09% | 1,120,872 |
| Sep 12, 2025 | 18.75 | 18.75 | 17.02 | 17.21 | 17.21 | -7.97% | 1,835,892 |
| Sep 11, 2025 | 19.60 | 19.85 | 18.63 | 18.70 | 18.70 | -4.83% | 1,017,613 |
| Sep 10, 2025 | 19.81 | 20.51 | 19.44 | 19.65 | 19.65 | -2.14% | 1,626,946 |
| Sep 9, 2025 | 20.10 | 20.26 | 19.30 | 20.08 | 20.08 | -0.69% | 1,644,760 |
| Sep 8, 2025 | 20.00 | 20.48 | 19.94 | 20.22 | 20.22 | 0.35% | 924,184 |
| Sep 5, 2025 | 20.73 | 20.73 | 19.99 | 20.15 | 20.15 | -1.99% | 809,108 |
| Sep 4, 2025 | 20.52 | 20.81 | 19.94 | 20.56 | 20.56 | 0.19% | 1,236,115 |
| Sep 3, 2025 | 20.84 | 21.25 | 20.07 | 20.52 | 20.52 | -3.30% | 1,462,362 |
| Sep 2, 2025 | 20.00 | 21.68 | 19.72 | 21.22 | 21.22 | 5.84% | 1,911,835 |
| Aug 29, 2025 | 21.50 | 21.66 | 18.26 | 20.05 | 20.05 | -7.05% | 4,458,293 |