Accelerant Holdings Class A Common Shares (ARX)

Last Price19.82

Change+0.00 (0.00%)

NYSE · Last Trade: Nov 1st, 9:14 AM EST

Quote News Press Releases Chart Historical FAQ About Competitors

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

Date Range:

2026-08-01 - 2026-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/30/2026	19.85	19.85	19.81	19.82	573,221	19.82
10/29/2026	19.85	19.85	19.80	19.82	582,702	19.82
10/28/2026	19.85	19.85	19.81	19.81	285,999	19.81
10/27/2026	19.81	19.83	19.80	19.81	768,272	19.81
10/26/2026	19.81	19.83	19.77	19.82	802,997	19.82
10/23/2026	19.72	19.79	19.72	19.77	1,697,123	19.77
10/22/2026	19.85	19.85	19.73	19.76	1,481,973	19.76
10/21/2026	19.75	19.78	19.74	19.75	1,047,831	19.75
10/20/2026	19.82	19.82	19.74	19.76	2,305,173	19.76
10/19/2026	19.80	19.83	19.76	19.83	1,089,931	19.83
10/16/2026	19.77	19.77	19.73	19.75	1,778,192	19.75
10/15/2026	19.76	19.77	19.75	19.76	989,915	19.76
10/14/2026	19.83	19.83	19.75	19.75	1,138,141	19.75
10/13/2026	19.81	19.81	19.77	19.77	776,797	19.77
10/12/2026	19.80	19.80	19.76	19.77	808,814	19.77
10/09/2026	19.75	19.80	19.74	19.80	1,470,893	19.80
10/08/2026	19.77	19.78	19.74	19.75	1,241,947	19.75
10/07/2026	19.75	19.75	19.73	19.75	1,657,554	19.75
10/06/2026	19.73	19.75	19.73	19.73	1,545,582	19.73
10/05/2026	19.73	19.75	19.72	19.73	1,447,950	19.73
10/02/2026	19.73	19.75	19.73	19.73	1,432,673	19.73
10/01/2026	19.71	19.78	19.71	19.73	963,949	19.73
9/30/2026	19.73	19.74	19.71	19.73	3,676,747	19.73
9/29/2026	19.77	19.79	19.72	19.73	4,385,494	19.73
9/28/2026	19.80	19.80	19.74	19.74	904,608	19.74
9/25/2026	19.74	19.76	19.73	19.75	600,458	19.75
9/24/2026	19.78	19.78	19.73	19.74	1,202,959	19.74
9/23/2026	19.70	19.75	19.69	19.72	2,301,077	19.72
9/22/2026	19.78	19.80	19.70	19.79	1,246,839	19.79
9/21/2026	19.66	19.79	19.51	19.78	3,601,051	19.78
9/18/2026	19.84	19.86	19.61	19.66	6,768,699	19.66
9/17/2026	19.84	19.85	19.80	19.82	746,816	19.82
9/16/2026	19.85	19.86	19.80	19.84	3,838,786	19.84
9/15/2026	19.86	19.88	19.81	19.81	2,225,964	19.81
9/14/2026	19.86	19.90	19.83	19.83	1,120,915	19.83
9/11/2026	19.86	19.86	19.84	19.84	350,535	19.84
9/10/2026	19.90	19.90	19.83	19.84	1,038,359	19.84
9/09/2026	19.87	19.87	19.83	19.84	717,413	19.84
9/08/2026	19.84	19.86	19.81	19.84	730,015	19.84
9/04/2026	19.80	19.90	19.73	19.88	1,248,298	19.88
9/03/2026	19.76	19.78	19.70	19.70	1,635,383	19.70
9/02/2026	19.78	19.81	19.70	19.70	1,569,426	19.70
9/01/2026	19.73	19.78	19.70	19.78	1,488,980	19.78
8/31/2026	19.70	19.78	19.69	19.73	1,405,726	19.73
8/28/2026	19.68	19.75	19.68	19.73	1,695,848	19.73
8/27/2026	19.67	19.72	19.66	19.69	2,722,717	19.69
8/26/2026	19.66	19.71	19.65	19.67	1,833,454	19.67
8/25/2026	19.68	19.69	19.65	19.67	2,010,250	19.67
8/24/2026	19.62	19.68	19.61	19.66	2,793,700	19.66
8/21/2026	19.57	19.63	19.54	19.59	5,399,284	19.59
8/20/2026	19.55	19.61	19.54	19.57	4,083,696	19.57
8/19/2026	19.58	19.59	19.53	19.55	4,669,880	19.55
8/18/2026	19.57	19.62	19.53	19.56	8,446,798	19.56
8/17/2026	19.57	19.64	19.53	19.54	5,522,937	19.54
8/14/2026	19.57	19.66	19.50	19.58	19,773,759	19.58
8/13/2026	19.61	19.62	19.45	19.51	70,144,239	19.51
8/12/2026	12.42	13.64	12.35	13.61	2,201,397	13.61
8/11/2026	12.02	12.57	12.02	12.52	1,282,591	12.52
8/10/2026	12.33	12.37	11.89	12.04	927,485	12.04
8/07/2026	12.11	12.59	12.10	12.46	1,079,678	12.46
8/06/2026	12.30	12.46	12.05	12.29	954,770	12.29
8/05/2026	12.26	12.40	11.91	12.26	1,347,777	12.26
8/04/2026	12.06	12.30	11.84	12.17	1,414,279	12.17
8/03/2026	12.06	12.24	11.81	12.02	2,055,962	12.02