Accelerant Holdings Class A ARX
NYSE · United States · Finance
$19.75+0.02 (+0.10%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $19.75 | +0.08% | $19.71 | $19.77 | $19.74 | 72.37K |
| 2026-09-30 | $19.73 | 0.00% | $19.73 | $19.74 | $19.71 | 3.68M |
| 2026-09-29 | $19.73 | -0.05% | $19.77 | $19.79 | $19.72 | 4.39M |
| 2026-09-28 | $19.74 | -0.05% | $19.80 | $19.80 | $19.74 | 904.60K |
| 2026-09-25 | $19.75 | +0.05% | $19.74 | $19.76 | $19.73 | 600.50K |
| 2026-09-24 | $19.74 | +0.10% | $19.78 | $19.78 | $19.73 | 1.20M |
| 2026-09-23 | $19.72 | -0.35% | $19.70 | $19.75 | $19.69 | 2.30M |
| 2026-09-22 | $19.79 | +0.05% | $19.78 | $19.80 | $19.70 | 1.25M |
| 2026-09-21 | $19.78 | +0.61% | $19.66 | $19.79 | $19.51 | 3.60M |
| 2026-09-18 | $19.66 | -0.81% | $19.84 | $19.86 | $19.60 | 6.77M |
| 2026-09-17 | $19.82 | -0.10% | $19.84 | $19.85 | $19.81 | 746.80K |
| 2026-09-16 | $19.84 | +0.15% | $19.85 | $19.86 | $19.80 | 3.84M |
| 2026-09-15 | $19.81 | -0.10% | $19.86 | $19.88 | $19.81 | 2.23M |
| 2026-09-14 | $19.83 | -0.05% | $19.86 | $19.90 | $19.83 | 1.12M |
| 2026-09-11 | $19.84 | 0.00% | $19.86 | $19.86 | $19.84 | 350.50K |
| 2026-09-10 | $19.84 | 0.00% | $19.90 | $19.90 | $19.83 | 1.04M |
| 2026-09-09 | $19.84 | 0.00% | $19.87 | $19.87 | $19.83 | 717.40K |
| 2026-09-08 | $19.84 | -0.20% | $19.84 | $19.86 | $19.81 | 730.00K |
| 2026-09-04 | $19.88 | +0.91% | $19.80 | $19.90 | $19.73 | 1.25M |
| 2026-09-03 | $19.70 | 0.00% | $19.76 | $19.78 | $19.70 | 1.64M |
| 2026-09-02 | $19.70 | -0.40% | $19.78 | $19.81 | $19.70 | 1.57M |
| 2026-09-01 | $19.78 | +0.25% | $19.73 | $19.78 | $19.70 | 1.49M |
| 2026-08-31 | $19.73 | 0.00% | $19.70 | $19.78 | $19.69 | 1.41M |
| 2026-08-28 | $19.73 | +0.20% | $19.68 | $19.75 | $19.68 | 1.70M |
| 2026-08-27 | $19.69 | +0.10% | $19.67 | $19.72 | $19.66 | 2.72M |
| 2026-08-26 | $19.67 | 0.00% | $19.66 | $19.71 | $19.65 | 1.83M |
| 2026-08-25 | $19.67 | +0.05% | $19.68 | $19.69 | $19.65 | 2.01M |
| 2026-08-24 | $19.66 | +0.36% | $19.62 | $19.68 | $19.60 | 2.79M |
| 2026-08-21 | $19.59 | +0.10% | $19.57 | $19.63 | $19.54 | 5.40M |
| 2026-08-20 | $19.57 | +0.10% | $19.55 | $19.60 | $19.54 | 4.08M |
| 2026-08-19 | $19.55 | -0.05% | $19.58 | $19.58 | $19.53 | 4.67M |
| 2026-08-18 | $19.56 | +0.10% | $19.57 | $19.62 | $19.53 | 8.45M |
| 2026-08-17 | $19.54 | -0.20% | $19.57 | $19.64 | $19.53 | 5.52M |
| 2026-08-14 | $19.58 | +0.36% | $19.57 | $19.66 | $19.50 | 19.77M |
| 2026-08-13 | $19.51 | +43.35% | $19.61 | $19.62 | $19.45 | 70.10M |
| 2026-08-12 | $13.61 | +8.71% | $12.42 | $13.65 | $12.35 | 2.20M |
| 2026-08-11 | $12.52 | +3.99% | $12.02 | $12.57 | $12.02 | 1.28M |
| 2026-08-10 | $12.04 | -3.37% | $12.33 | $12.37 | $11.89 | 927.50K |
| 2026-08-07 | $12.46 | +1.38% | $12.11 | $12.59 | $12.10 | 1.08M |
| 2026-08-06 | $12.29 | +0.24% | $12.30 | $12.45 | $12.05 | 954.80K |
| 2026-08-05 | $12.26 | +0.74% | $12.26 | $12.40 | $11.91 | 1.35M |
| 2026-08-04 | $12.17 | +1.25% | $12.06 | $12.30 | $11.84 | 1.41M |
| 2026-08-03 | $12.02 | +1.18% | $12.06 | $12.24 | $11.81 | 2.06M |
| 2026-07-31 | $11.88 | +6.07% | $11.03 | $12.00 | $10.77 | 6.47M |
| 2026-07-30 | $11.20 | -9.68% | $12.10 | $12.39 | $10.85 | 4.94M |
| 2026-07-29 | $12.40 | -15.76% | $14.50 | $14.60 | $12.34 | 4.25M |
| 2026-07-28 | $14.72 | +0.75% | $14.83 | $15.17 | $14.14 | 8.70M |
| 2026-07-27 | $14.61 | +2.67% | $14.34 | $14.84 | $14.27 | 1.72M |
| 2026-07-24 | $14.23 | +3.34% | $13.92 | $14.51 | $13.83 | 1.48M |
| 2026-07-23 | $13.77 | +2.30% | $13.44 | $13.79 | $13.14 | 1.02M |
| 2026-07-22 | $13.46 | -0.44% | $13.50 | $13.69 | $13.04 | 1.31M |
| 2026-07-21 | $13.52 | -0.44% | $13.28 | $13.76 | $13.23 | 1.04M |
| 2026-07-20 | $13.58 | +0.44% | $13.32 | $13.70 | $13.01 | 972.90K |
| 2026-07-17 | $13.52 | -3.15% | $13.99 | $14.44 | $13.48 | 902.10K |
| 2026-07-16 | $13.96 | +10.09% | $12.92 | $13.97 | $12.77 | 1.44M |
| 2026-07-15 | $12.68 | +0.08% | $12.53 | $13.00 | $12.36 | 1.12M |
| 2026-07-14 | $12.67 | -5.02% | $13.38 | $13.53 | $12.61 | 1.30M |
| 2026-07-13 | $13.34 | +5.54% | $12.91 | $13.50 | $12.75 | 1.28M |
| 2026-07-10 | $12.64 | -0.63% | $12.86 | $12.97 | $12.08 | 2.48M |
| 2026-07-09 | $12.72 | -2.68% | $12.81 | $12.85 | $12.23 | 2.58M |
| 2026-07-08 | $13.07 | -2.97% | $13.50 | $13.50 | $12.54 | 2.26M |
| 2026-07-07 | $13.47 | +1.66% | $13.57 | $13.66 | $12.60 | 3.12M |
| 2026-07-06 | $13.25 | -3.78% | $13.49 | $13.77 | $13.12 | 1.01M |
| 2026-07-02 | $13.77 | +7.24% | $12.97 | $14.03 | $12.97 | 1.67M |
| 2026-07-01 | $12.84 | +9.56% | $11.91 | $13.04 | $11.91 | 1.69M |
| 2026-06-30 | $11.72 | -7.21% | $12.63 | $12.78 | $11.66 | 1.59M |
| 2026-06-29 | $12.63 | -8.08% | $13.80 | $13.80 | $12.61 | 2.15M |
| 2026-06-26 | $13.74 | +5.29% | $13.10 | $13.81 | $12.78 | 12.21M |
| 2026-06-25 | $13.05 | -2.39% | $13.17 | $13.36 | $12.76 | 3.09M |
| 2026-06-24 | $13.37 | +1.83% | $13.23 | $13.88 | $12.99 | 1.74M |
| 2026-06-23 | $13.13 | +1.86% | $13.01 | $13.32 | $12.65 | 1.44M |
| 2026-06-22 | $12.89 | -0.77% | $13.12 | $13.67 | $12.89 | 1.09M |
| 2026-06-18 | $12.99 | -0.99% | $12.95 | $13.20 | $12.40 | 1.52M |
| 2026-06-17 | $13.12 | -1.72% | $13.35 | $13.99 | $13.12 | 1.01M |
| 2026-06-16 | $13.35 | +2.69% | $13.33 | $13.60 | $13.06 | 2.64M |
| 2026-06-15 | $13.00 | -0.23% | $12.89 | $13.24 | $12.43 | 1.72M |
| 2026-06-12 | $13.03 | -0.69% | $13.13 | $13.40 | $12.48 | 1.19M |
| 2026-06-11 | $13.12 | -7.08% | $14.33 | $14.89 | $13.08 | 2.38M |
| 2026-06-10 | $14.12 | +0.57% | $13.96 | $14.95 | $13.76 | 1.82M |
| 2026-06-09 | $14.04 | -1.96% | $14.11 | $14.68 | $14.01 | 1.01M |
| 2026-06-08 | $14.32 | -4.47% | $14.97 | $15.00 | $14.31 | 1.08M |
| 2026-06-05 | $14.99 | +1.63% | $14.81 | $15.16 | $14.53 | 884.50K |
| 2026-06-04 | $14.75 | +0.96% | $14.97 | $15.33 | $14.49 | 1.00M |
| 2026-06-03 | $14.61 | -6.59% | $15.41 | $15.53 | $14.58 | 913.90K |
| 2026-06-02 | $15.64 | -1.45% | $15.63 | $16.00 | $15.45 | 1.84M |
| 2026-06-01 | $15.87 | -0.50% | $16.26 | $16.72 | $15.86 | 948.80K |
| 2026-05-29 | $15.95 | -1.97% | $16.22 | $16.44 | $15.92 | 1.10M |
| 2026-05-28 | $16.27 | -0.49% | $16.48 | $16.81 | $16.27 | 1.34M |
| 2026-05-27 | $16.35 | -3.43% | $16.83 | $17.10 | $16.26 | 1.95M |
| 2026-05-26 | $16.93 | -1.86% | $17.32 | $17.85 | $16.79 | 2.64M |