Skip to main content
Accelerant Holdings (ARX)
NYSE: ARX · Real-Time Price · USD
13.37
-0.21 (-1.58%)
At close: Apr 28, 2026, 4:00 PM EDT
13.40
+0.04 (0.26%)
After-hours: Apr 28, 2026, 4:01 PM EDT

Accelerant Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202613.7513.9713.2313.38--1.47%980,739
Apr 27, 202613.0813.7112.7513.5813.583.43%1,294,907
Apr 24, 202614.4714.6313.0113.1313.13-9.26%1,756,292
Apr 23, 202615.7815.8914.4714.4714.47-8.99%1,446,117
Apr 22, 202615.3115.9615.3115.9015.904.26%1,295,855
Apr 21, 202614.8415.4914.7415.2515.252.62%1,091,416
Apr 20, 202614.0514.9514.0514.8614.865.46%1,077,181
Apr 17, 202613.6914.0913.3114.0914.092.85%1,117,184
Apr 16, 202613.5813.7913.3913.7013.70-817,326
Apr 15, 202613.3913.8913.3713.7013.702.93%1,692,794
Apr 14, 202612.8013.3612.5713.3113.313.74%2,970,513
Apr 13, 202612.8313.1512.7812.8312.830.47%1,525,742
Apr 10, 202613.0913.2112.7612.7712.77-2.59%844,270
Apr 9, 202613.0513.1312.6813.1113.110.23%1,087,005
Apr 8, 202613.1413.5813.0413.0813.08-0.53%1,065,336
Apr 7, 202613.2513.4812.9813.1513.15-0.15%801,592
Apr 6, 202613.3513.6413.0213.1713.17-1.79%1,041,436
Apr 2, 202612.9113.6212.7413.4113.413.95%830,172
Apr 1, 202613.3513.4812.8512.9012.90-3.44%1,343,464
Mar 31, 202613.3913.7713.2713.3613.360.38%1,618,991
Mar 30, 202613.0813.4112.9513.3113.312.31%1,026,626
Mar 27, 202613.1913.3612.9013.0113.01-1.66%939,776
Mar 26, 202612.9813.4012.8913.2313.232.48%1,290,423
Mar 25, 202613.2113.6012.7212.9112.91-1.83%1,106,618
Mar 24, 202612.7913.1712.6213.1513.152.73%1,308,953
Mar 23, 202612.9513.1712.2112.8012.80-1.16%2,298,941
Mar 20, 202612.5213.3712.4212.9512.956.32%2,545,194
Mar 19, 202611.7012.2010.9112.1812.184.46%2,286,822
Mar 18, 202611.4811.8411.2911.6611.660.26%1,765,704
Mar 17, 202611.2511.7411.2511.6311.634.49%871,333
Mar 16, 202610.6111.2610.6111.1311.133.92%657,883
Mar 13, 202610.9211.0610.5710.7110.71-0.56%826,455
Mar 12, 202610.6211.0010.4710.7710.771.03%677,572
Mar 11, 202610.8610.9910.5510.6610.66-2.11%599,375
Mar 10, 202610.8911.0610.5510.8910.89-0.46%843,803
Mar 9, 202611.3711.3810.8110.9410.94-2.67%784,968
Mar 6, 202611.7611.7611.1411.2411.24-4.01%969,171
Mar 5, 202611.3911.7311.2011.7111.713.35%1,541,530
Mar 4, 202611.6011.9911.0511.3311.33-2.33%1,040,936
Mar 3, 202611.7611.8611.1911.6011.60-2.03%610,848
Mar 2, 202611.3911.9211.2411.8411.840.34%851,946
Feb 27, 202610.8912.1810.8011.8011.8010.18%2,100,014
Feb 26, 202610.3410.8810.3010.7110.714.59%1,333,981
Feb 25, 20269.5010.359.5010.2410.248.25%1,229,869
Feb 24, 20269.389.699.189.469.461.07%1,023,642
Feb 23, 202610.2810.289.359.369.36-8.77%952,648
Feb 20, 202610.5010.5610.2110.2610.26-2.29%955,539
Feb 19, 202610.6510.8410.3210.5010.50-0.66%666,254
Feb 18, 202610.4810.8410.4010.5710.570.86%1,593,027
Feb 17, 202610.7010.9810.2810.4810.48-1.78%981,045
Feb 13, 202610.9511.0610.5310.6710.67-2.56%1,480,893
Feb 12, 202611.3511.3510.6310.9510.95-4.45%1,619,952
Feb 11, 202611.4111.6811.1011.4611.460.35%1,044,755
Feb 10, 202611.4311.6411.1611.4211.420.26%744,276
Feb 9, 202611.7111.9110.9411.3911.39-2.82%1,562,242
Feb 6, 202611.8612.1511.3911.7211.72-0.59%1,189,552
Feb 5, 202611.9012.2611.6211.7911.79-2.24%1,621,287
Feb 4, 202611.5612.5211.2712.0612.062.55%1,777,850
Feb 3, 202612.7512.8011.3311.7611.76-7.84%1,816,597
Feb 2, 202613.7113.7712.7512.7612.76-6.59%954,534
Jan 30, 202613.8314.1413.6613.6613.66-1.23%901,794
Jan 29, 202613.8213.8913.5313.8313.83-0.43%1,139,285
Jan 28, 202613.8913.9713.6113.8913.890.14%1,749,176
Jan 27, 202614.6014.6013.5413.8713.87-4.48%804,057
Jan 26, 202614.9014.9914.4614.5214.52-2.22%623,273
Jan 23, 202614.1914.9214.1414.8514.854.14%974,054
Jan 22, 202614.8614.9914.2614.2614.26-3.13%884,330
Jan 21, 202614.0014.8313.7714.7214.724.77%2,472,809
Jan 20, 202614.7814.8313.9814.0514.05-6.58%2,360,547
Jan 16, 202615.2315.9114.9915.0415.04-2.15%1,302,436
Jan 15, 202616.0916.1415.3415.3715.370.72%749,189
Jan 14, 202615.2515.3914.9215.2615.26-1.10%846,840
Jan 13, 202615.3715.6114.7015.4315.430.52%839,920
Jan 12, 202615.7515.8015.3215.3515.35-2.85%571,411
Jan 9, 202615.9316.1915.5915.8015.80-0.25%704,756
Jan 8, 202615.7716.0515.5815.8415.841.47%503,996
Jan 7, 202615.8315.9515.5715.6115.61-1.51%552,008
Jan 6, 202615.5515.8915.1015.8515.850.96%601,319
Jan 5, 202615.6716.0315.3215.7015.700.58%875,273
Jan 2, 202616.3216.4615.4315.6115.61-4.53%1,865,099
Dec 31, 202516.3516.5016.1316.3516.35-0.37%1,031,153
Dec 30, 202516.4916.6516.2116.4116.41-0.12%494,334
Dec 29, 202516.5016.7816.2216.4316.43-0.48%462,398
Dec 26, 202516.8917.1816.4016.5116.51-2.08%598,172
Dec 24, 202516.9917.3016.7616.8616.86-0.12%382,950
Dec 23, 202517.0017.2216.1916.8816.88-1.57%1,277,407
Dec 22, 202516.4617.3216.1717.1517.155.15%1,820,451
Dec 19, 202515.8116.3215.5716.3116.313.10%849,071
Dec 18, 202515.7916.1615.6315.8215.820.44%844,590
Dec 17, 202515.4015.7815.1015.7515.752.61%930,180
Dec 16, 202515.4315.6915.0815.3515.35-0.26%687,252
Dec 15, 202515.6815.8715.2715.3915.39-1.79%1,443,242
Dec 12, 202515.9716.1515.4315.6715.67-0.38%1,243,808
Dec 11, 202515.4916.0115.3215.7315.732.08%1,461,529
Dec 10, 202515.3515.4214.9215.4115.410.26%736,983
Dec 9, 202514.9915.4014.6615.3715.373.64%589,214
Dec 8, 202515.2515.4814.4014.8314.83-2.69%2,093,181
Dec 5, 202515.1415.4914.7915.2415.241.26%829,385
Dec 4, 202514.4415.3414.4415.0515.056.36%1,065,974
Dec 3, 202514.6714.8814.1214.1514.15-2.62%722,219