Accelerant Holdings (ARX)
NYSE: ARX · Real-Time Price · USD
14.82
-0.81 (-5.18%)
At close: Sep 26, 2025, 4:00 PM EDT
14.82
0.00 (0.00%)
After-hours: Sep 26, 2025, 6:30 PM EDT
Accelerant Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 15.63 | 15.78 | 14.80 | 14.82 | 14.82 | -5.18% | 766,223 |
| 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 |
| Aug 28, 2025 | 28.00 | 28.40 | 20.59 | 21.57 | 21.57 | -26.36% | 7,346,616 |
| Aug 27, 2025 | 29.23 | 29.79 | 28.84 | 29.29 | 29.29 | 0.21% | 919,805 |
| Aug 26, 2025 | 29.84 | 30.00 | 28.66 | 29.23 | 29.23 | -2.08% | 902,099 |
| Aug 25, 2025 | 29.96 | 30.27 | 29.45 | 29.85 | 29.85 | -0.67% | 654,948 |
| Aug 22, 2025 | 29.42 | 30.35 | 29.36 | 30.05 | 30.05 | 1.18% | 753,660 |
| Aug 21, 2025 | 30.00 | 30.15 | 29.07 | 29.70 | 29.70 | -1.00% | 681,960 |
| Aug 20, 2025 | 29.20 | 30.48 | 28.59 | 30.00 | 30.00 | 2.08% | 1,238,006 |
| Aug 19, 2025 | 28.55 | 29.94 | 28.12 | 29.39 | 29.39 | 2.94% | 661,285 |
| Aug 18, 2025 | 28.11 | 29.29 | 28.11 | 28.55 | 28.55 | 0.78% | 399,429 |
| Aug 15, 2025 | 28.18 | 28.76 | 27.90 | 28.33 | 28.33 | - | 324,045 |
| Aug 14, 2025 | 28.53 | 28.89 | 27.79 | 28.33 | 28.33 | -1.63% | 322,474 |
| Aug 13, 2025 | 28.50 | 29.07 | 28.37 | 28.80 | 28.80 | 0.88% | 290,450 |
| Aug 12, 2025 | 27.10 | 28.83 | 26.80 | 28.55 | 28.55 | 3.74% | 619,917 |
| Aug 11, 2025 | 27.40 | 28.58 | 27.18 | 27.52 | 27.52 | -0.04% | 601,494 |
| 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 |