Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

Accelerant Holdings Class A Common Shares (ARX)

11.88
+0.68 (6.07%)
NYSE· Last Trade: Aug 1st, 3:41 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Accelerant Holdings Class A Common Shares (ARX)

DateOpenHighLowCloseVolumeAdjusted Close
7/31/202611.0312.0010.7711.886,472,42111.88
7/30/202612.1012.3910.8611.204,941,20611.20
7/29/202614.5014.6012.3412.404,251,03112.40
7/28/202614.8315.1714.1414.728,698,31514.72
7/27/202614.3414.8414.2714.611,723,93514.61
7/24/202613.9214.5113.8314.231,480,49314.23
7/23/202613.4413.7913.1413.771,015,48213.77
7/22/202613.5013.6913.0413.461,312,03813.46
7/21/202613.2813.7613.2313.521,039,73113.52
7/20/202613.3213.7113.0113.58972,39413.58
7/17/202613.9914.4413.4813.52902,13813.52
7/16/202612.9213.9712.7713.961,436,32113.96
7/15/202612.5313.0012.3612.681,124,54412.68
7/14/202613.3813.5412.6112.671,295,58712.67
7/13/202612.9113.5012.7513.341,278,43213.34
7/10/202612.8612.9712.0812.642,477,30512.64
7/09/202612.8112.8512.2412.722,577,53712.72
7/08/202613.5013.5012.5413.072,261,49013.07
7/07/202613.5713.6612.6013.473,120,09613.47
7/06/202613.4913.7713.1213.251,013,38413.25
7/02/202612.9714.0312.9713.771,672,73513.77
7/01/202611.9113.0411.9112.841,694,03412.84
6/30/202612.6312.7911.6611.721,587,29411.72
6/29/202613.8013.8012.6112.632,150,70812.63
6/26/202613.1013.8012.7813.7412,209,09713.74
6/25/202613.1713.3612.7613.053,087,40513.05
6/24/202613.2313.8812.9913.371,737,48713.37
6/23/202613.0113.3212.6513.131,441,18213.13
6/22/202613.1213.6712.8912.891,090,35012.89
6/18/202612.9513.2012.4012.991,517,58512.99
6/17/202613.3513.9913.1213.121,009,33113.12
6/16/202613.3313.6013.0613.352,643,35113.35
6/15/202612.8913.2412.4313.001,717,32213.00
6/12/202613.1313.3912.4813.031,188,99813.03
6/11/202614.3314.8913.0813.122,382,17013.12
6/10/202613.9614.9513.7614.121,819,40814.12
6/09/202614.1114.6814.0114.041,012,91814.04
6/08/202614.9715.0014.3114.321,075,89814.32
6/05/202614.8115.1614.5314.99884,46414.99
6/04/202614.9715.3314.4914.751,000,84214.75
6/03/202615.4115.5414.5814.61913,93114.61
6/02/202615.6316.0015.4515.641,843,16815.64
6/01/202616.2616.7215.8615.87948,75015.87
5/29/202616.2216.4415.9215.951,102,34515.95
5/28/202616.4816.8016.2716.271,335,28216.27
5/27/202616.8317.1016.2616.351,950,61116.35
5/26/202617.3217.8516.7916.932,643,65916.93
5/22/202616.9917.7016.9517.251,498,93717.25
5/21/202616.5017.1916.3116.991,538,73916.99
5/20/202616.4316.9616.2716.691,397,10516.69
5/19/202616.0416.8015.8716.541,374,24316.54
5/18/202615.6216.0715.4415.911,758,42815.91
5/15/202614.7915.8914.4015.442,214,76415.44
5/14/202613.8915.4213.7214.613,238,27114.61
5/13/202613.2913.3812.3212.531,721,18212.53
5/12/202613.5513.5513.2613.49790,31313.49
5/11/202613.1413.5713.0613.361,201,29013.36
5/08/202613.4513.6013.1013.20883,34313.20
5/07/202612.8913.9012.8913.561,450,82913.56
5/06/202613.0613.3912.6312.871,106,78412.87
5/05/202612.8913.4212.6913.22853,88713.22
5/04/202613.1013.5512.7012.98798,41312.98
5/01/202613.2013.6512.8913.09871,71613.09