Accelerant Holdings Class A Common Shares (ARX)

Last Price15.75

Change+0.40 (2.61%)

NYSE · Last Trade: Dec 17th, 9:14 PM EST

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

Date Range:

2025-09-18 - 2025-12-18

Date	Open	High	Low	Close	Volume	Adjusted Close
12/17/2025	15.40	15.78	15.10	15.75	932,458	15.75
12/16/2025	15.43	15.69	15.08	15.35	687,252	15.35
12/15/2025	15.68	15.87	15.27	15.39	1,443,242	15.39
12/12/2025	15.97	16.15	15.43	15.67	1,243,808	15.67
12/11/2025	15.49	16.01	15.32	15.73	1,461,373	15.73
12/10/2025	15.35	15.42	14.92	15.41	756,817	15.41
12/09/2025	14.99	15.40	14.66	15.37	589,214	15.37
12/08/2025	15.25	15.48	14.40	14.83	2,093,181	14.83
12/05/2025	15.14	15.49	14.79	15.24	829,385	15.24
12/04/2025	14.44	15.34	14.44	15.05	1,065,974	15.05
12/03/2025	14.67	14.88	14.12	14.15	722,215	14.15
12/02/2025	14.79	14.85	14.30	14.53	1,337,723	14.53
12/01/2025	14.46	14.81	14.20	14.72	741,723	14.72
11/28/2025	14.67	14.83	14.47	14.57	311,748	14.57
11/26/2025	14.49	14.85	14.26	14.59	810,713	14.59
11/25/2025	13.70	14.53	13.52	14.38	1,093,489	14.38
11/24/2025	13.00	13.82	12.95	13.71	1,391,332	13.71
11/21/2025	13.00	13.38	12.76	12.96	803,095	12.96
11/20/2025	13.58	13.73	12.83	12.85	796,100	12.85
11/19/2025	13.70	13.70	13.13	13.38	1,447,294	13.38
11/18/2025	13.20	13.72	12.81	13.70	1,152,846	13.70
11/17/2025	13.56	13.90	12.69	12.93	1,268,754	12.93
11/14/2025	13.72	13.84	13.05	13.56	1,839,111	13.56
11/13/2025	12.86	13.89	12.68	13.76	2,820,508	13.76
11/12/2025	12.70	12.79	12.23	12.60	1,576,313	12.60
11/11/2025	12.38	12.77	12.23	12.54	1,271,967	12.54
11/10/2025	12.63	12.63	11.94	12.29	1,703,046	12.29
11/07/2025	11.79	12.65	11.71	12.64	713,151	12.64
11/06/2025	12.31	12.45	11.90	12.05	742,288	12.05
11/05/2025	12.14	12.56	11.88	12.31	1,999,909	12.31
11/04/2025	11.20	12.17	11.20	12.07	2,199,371	12.07
11/03/2025	11.63	11.77	11.25	11.37	823,939	11.37
10/31/2025	11.34	11.74	11.25	11.62	591,809	11.62
10/30/2025	11.66	11.86	11.34	11.35	538,170	11.35
10/29/2025	12.31	12.50	11.68	11.74	502,867	11.74
10/28/2025	12.66	12.67	12.34	12.37	775,452	12.37
10/27/2025	12.56	12.87	12.39	12.70	747,109	12.70
10/24/2025	12.44	12.63	12.24	12.47	756,365	12.47
10/23/2025	12.50	12.77	12.22	12.40	1,278,176	12.40
10/22/2025	12.70	12.84	12.10	12.50	1,340,559	12.50
10/21/2025	12.75	13.19	12.50	12.76	764,837	12.76
10/20/2025	12.99	13.20	12.46	12.74	757,962	12.74
10/17/2025	13.05	13.14	12.55	12.92	806,754	12.92
10/16/2025	14.03	14.13	13.05	13.13	769,403	13.13
10/15/2025	14.73	14.83	13.98	14.00	1,046,306	14.00
10/14/2025	13.99	15.05	13.80	14.54	855,820	14.54
10/13/2025	14.00	14.13	13.81	14.05	570,116	14.05
10/10/2025	14.59	14.80	14.00	14.00	754,439	14.00
10/09/2025	14.94	15.17	14.64	14.64	1,173,243	14.64
10/08/2025	14.45	15.56	14.98	14.98	1,421,005	14.98
10/07/2025	14.97	15.23	14.29	14.37	1,299,198	14.37
10/06/2025	15.65	15.75	14.57	15.00	1,851,791	15.00
10/03/2025	13.80	15.14	13.63	14.90	1,887,716	14.90
10/02/2025	14.34	14.34	12.88	13.71	3,277,522	13.71
10/01/2025	14.80	14.91	14.04	14.17	1,578,874	14.17
9/30/2025	14.60	15.23	14.41	14.89	2,114,841	14.89
9/29/2025	15.06	15.35	14.33	14.49	1,771,498	14.49
9/26/2025	15.63	15.78	14.80	14.82	766,800	14.82
9/25/2025	15.29	15.66	14.92	15.63	899,878	15.63
9/24/2025	15.93	16.12	15.43	15.43	569,665	15.43
9/23/2025	16.15	16.48	15.87	15.96	403,300	15.96
9/22/2025	16.12	16.41	15.90	16.06	580,888	16.06
9/19/2025	16.86	17.13	16.15	16.32	482,219	16.32
9/18/2025	16.77	17.13	16.26	17.10	1,097,664	17.10