Accelerant Holdings (ARX)
NYSE: ARX · Real-Time Price · USD
12.92
-0.21 (-1.60%)
At close: Oct 17, 2025, 4:00 PM EDT
12.85
-0.07 (-0.54%)
After-hours: Oct 17, 2025, 7:00 PM EDT
Accelerant Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |