Dark

ARX
Accelerant Holdings
stock NYSE

At Close

Oct 1, 2026 3:59:59 PM EDT

19.73USD-0.051%(-0.01)963,949

16.95Bid 19.73Ask 2.78Spread

Pre-market

Oct 1, 2026 8:00:30 AM EDT

19.73USD-0.025%(-0.01)11,448

After-hours

Oct 1, 2026 4:10:30 PM EDT

19.73USD+0.025%(0.00)501

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-10-01	19.7500	19.760000	19.7200	19.7300	0.000%	963,949	0.000%
2026-09-30	19.7300	19.740000	19.7100	19.7300	0.000%	3,676,749	0.000%
2026-09-29	19.7700	19.790000	19.7200	19.7300	-0.051%	4,385,496	0.000%
2026-09-28	19.8000	19.800000	19.7400	19.7400	-0.051%	904,608	-0.051%
2026-09-25	19.7400	19.760000	19.7300	19.7500	+0.051%	600,457	-0.101%
2026-09-24	19.7800	19.780000	19.7300	19.7400	+0.101%	1,202,969	-0.051%
2026-09-23	19.7000	19.745000	19.6900	19.7200	-0.354%	2,301,080	+0.051%
2026-09-22	19.7800	19.800000	19.7050	19.7900	+0.051%	1,246,855	-0.303%
2026-09-21	19.6600	19.790000	19.5100	19.7800	+0.610%	3,601,051	-0.253%
2026-09-18	19.8400	19.860000	19.6050	19.6600	-0.807%	6,768,699	+0.356%
2026-09-17	19.8400	19.850000	19.8050	19.8200	-0.101%	746,820	-0.454%
2026-09-16	19.8500	19.860000	19.8000	19.8400	+0.151%	3,838,786	-0.554%
2026-09-15	19.8600	19.880000	19.8100	19.8100	-0.101%	2,225,966	-0.404%
2026-09-14	19.8600	19.900000	19.8300	19.8300	-0.050%	1,120,918	-0.504%
2026-09-11	19.8600	19.860000	19.8400	19.8400	0.000%	350,535	-0.554%
2026-09-10	19.9000	19.900000	19.8300	19.8400	0.000%	1,038,359	-0.554%
2026-09-09	19.8700	19.870000	19.8300	19.8400	0.000%	717,416	-0.554%
2026-09-08	19.8400	19.860000	19.8100	19.8400	-0.201%	730,017	-0.554%
2026-09-04	19.8000	19.900000	19.7300	19.8800	+0.914%	1,248,297	-0.755%
2026-09-03	19.7600	19.780000	19.7000	19.7000	0.000%	1,635,388	+0.152%
2026-09-02	19.7800	19.810000	19.7000	19.7000	-0.404%	1,569,428	+0.152%
2026-09-01	19.7300	19.780000	19.7050	19.7800	+0.253%	1,488,978	-0.253%
2026-08-31	19.7000	19.780000	19.6900	19.7300	0.000%	1,405,681	0.000%
2026-08-28	19.6800	19.755000	19.6800	19.7300	+0.203%	1,695,847	0.000%
2026-08-27	19.6700	19.720000	19.6600	19.6900	+0.102%	2,722,717	+0.203%
2026-08-26	19.6600	19.710000	19.6500	19.6700	0.000%	1,833,454	+0.305%
2026-08-25	19.6800	19.690000	19.6500	19.6700	+0.051%	2,010,252	+0.305%
2026-08-24	19.6200	19.680000	19.6050	19.6600	+0.357%	2,793,701	+0.356%
2026-08-21	19.5700	19.630000	19.5400	19.5900	+0.102%	5,399,277	+0.715%
2026-08-20	19.5500	19.605000	19.5400	19.5700	+0.102%	4,083,696	+0.818%
2026-08-19	19.5800	19.585000	19.5300	19.5500	-0.051%	4,669,901	+0.921%
2026-08-18	19.5700	19.620000	19.5300	19.5600	+0.102%	8,446,806	+0.869%
2026-08-17	19.5700	19.640000	19.5300	19.5400	-0.204%	5,523,087	+0.972%
2026-08-14	19.5700	19.660000	19.5000	19.5800	+0.359%	19,773,694	+0.766%
2026-08-13	19.6100	19.620000	19.4500	19.5100	+43.350%	70,095,076	+1.128%
2026-08-12	12.4200	13.645000	12.3500	13.6100	+8.706%	2,201,403	+44.967%
2026-08-11	12.0200	12.570000	12.0200	12.5200	+3.987%	1,282,809	+57.588%
2026-08-10	12.3300	12.370000	11.8900	12.0400	-3.371%	927,486	+63.870%
2026-08-07	12.1100	12.590000	12.1000	12.4600	+1.383%	1,079,677	+58.347%
2026-08-06	12.3000	12.455100	12.0500	12.2900	+0.245%	954,770	+60.537%
2026-08-05	12.2600	12.405000	11.9100	12.2600	+0.740%	1,347,777	+60.930%
2026-08-04	12.0600	12.300000	11.8400	12.1700	+1.248%	1,414,281	+62.120%
2026-08-03	12.0600	12.240000	11.8150	12.0200	+1.178%	2,056,162	+64.143%
2026-07-31	11.0300	12.002500	10.7650	11.8800	+6.071%	6,472,419	+66.077%
2026-07-30	12.1000	12.390000	10.8550	11.2000	-9.677%	4,941,207	+76.161%
2026-07-29	14.5000	14.600000	12.3400	12.4000	-15.761%	4,251,032	+59.113%
2026-07-28	14.8300	15.170000	14.1400	14.7200	+0.753%	8,698,315	+34.035%
2026-07-27	14.3400	14.840000	14.2700	14.6100	+2.670%	1,724,037	+35.044%
2026-07-24	13.9200	14.505000	13.8290	14.2300	+3.341%	1,480,492	+38.651%
2026-07-23	13.4400	13.787500	13.1400	13.7700	+2.303%	1,015,482	+43.282%
2026-07-22	13.5000	13.690000	13.0400	13.4600	-0.444%	1,312,039	+46.582%
2026-07-21	13.2800	13.760000	13.2300	13.5200	-0.442%	1,039,733	+45.932%
2026-07-20	13.3200	13.705000	13.0100	13.5800	+0.444%	972,893	+45.287%
2026-07-17	13.9900	14.439900	13.4800	13.5200	-3.152%	902,138	+45.932%
2026-07-16	12.9200	13.970000	12.7700	13.9600	+10.095%	1,436,775	+41.332%
2026-07-15	12.5300	13.000000	12.3600	12.6800	+0.079%	1,124,544	+55.599%
2026-07-14	13.3800	13.535000	12.6100	12.6700	-5.022%	1,295,586	+55.722%
2026-07-13	12.9100	13.500000	12.7500	13.3400	+5.538%	1,278,434	+47.901%
2026-07-10	12.8600	12.970000	12.0800	12.6400	-0.629%	2,477,305	+56.092%
2026-07-09	12.8100	12.850000	12.2351	12.7200	-2.678%	2,577,537	+55.110%
2026-07-08	13.5000	13.500000	12.5400	13.0700	-2.970%	2,261,490	+50.956%
2026-07-07	13.5700	13.660000	12.6000	13.4700	+1.660%	3,120,092	+46.474%
2026-07-06	13.4900	13.767485	13.1200	13.2500	-3.776%	1,013,422	+48.906%
2026-07-02	12.9700	14.030000	12.9700	13.7700	+7.243%	1,672,735	+43.282%
2026-07-01	11.9100	13.040000	11.9100	12.8400	+9.556%	1,693,935	+53.660%
2026-06-30	12.6300	12.785000	11.6600	11.7200	-7.205%	1,587,295	+68.345%
2026-06-29	13.8000	13.800000	12.6100	12.6300	-8.079%	2,150,717	+56.215%
2026-06-26	13.1000	13.805000	12.7835	13.7400	+5.287%	12,209,096	+43.595%
2026-06-25	13.1700	13.360000	12.7600	13.0500	-2.393%	3,087,404	+51.188%
2026-06-24	13.2300	13.875000	12.9900	13.3700	+1.828%	1,737,487	+47.569%
2026-06-23	13.0100	13.320000	12.6500	13.1300	+1.862%	1,441,181	+50.267%
2026-06-22	13.1200	13.669900	12.8900	12.8900	-0.770%	1,090,350	+53.064%
2026-06-18	12.9500	13.200000	12.4050	12.9900	-0.991%	1,517,585	+51.886%
2026-06-17	13.3500	13.990000	13.1200	13.1200	-1.723%	1,009,331	+50.381%
2026-06-16	13.3300	13.600000	13.0600	13.3500	+2.692%	2,643,351	+47.790%
2026-06-15	12.8900	13.240000	12.4250	13.0000	-0.230%	1,717,322	+51.769%
2026-06-12	13.1300	13.395000	12.4800	13.0300	-0.686%	1,188,998	+51.420%
2026-06-11	14.3300	14.890000	13.0800	13.1200	-7.082%	2,382,170	+50.381%
2026-06-10	13.9600	14.950000	13.7600	14.1200	+0.570%	1,819,407	+39.731%
2026-06-09	14.1100	14.680000	14.0100	14.0400	-1.955%	1,012,918	+40.527%
2026-06-08	14.9700	15.000000	14.3100	14.3200	-4.470%	1,075,898	+37.779%
2026-06-05	14.8100	15.160000	14.5300	14.9900	+1.627%	884,464	+31.621%
2026-06-04	14.9700	15.330000	14.4900	14.7500	+0.958%	1,000,842	+33.763%
2026-06-03	15.4100	15.535000	14.5800	14.6100	-6.586%	913,966	+35.044%
2026-06-02	15.6300	16.000000	15.4500	15.6400	-1.449%	1,843,168	+26.151%
2026-06-01	16.2600	16.720000	15.8600	15.8700	-0.502%	948,750	+24.323%
2026-05-29	16.2200	16.440000	15.9200	15.9500	-1.967%	1,102,345	+23.699%
2026-05-28	16.4800	16.805000	16.2700	16.2700	-0.489%	1,335,354	+21.266%
2026-05-27	16.8300	17.100000	16.2600	16.3500	-3.426%	1,950,511	+20.673%
2026-05-26	17.3200	17.850000	16.7900	16.9300	-1.855%	2,643,660	+16.539%
2026-05-22	16.9900	17.700000	16.9550	17.2500	+1.530%	1,498,937	+14.377%
2026-05-21	16.5000	17.190000	16.3100	16.9900	+1.797%	1,538,755	+16.127%
2026-05-20	16.4300	16.960000	16.2700	16.6900	+0.907%	1,397,105	+18.214%
2026-05-19	16.0400	16.800000	15.8700	16.5400	+3.960%	1,374,243	+19.287%
2026-05-18	15.6200	16.070000	15.4400	15.9100	+3.044%	1,758,428	+24.010%
2026-05-15	14.7900	15.890000	14.4010	15.4400	+5.681%	2,214,764	+27.785%
2026-05-14	13.8900	15.416500	13.7200	14.6100	+16.600%	3,238,298	+35.044%
2026-05-13	13.2900	13.380000	12.3250	12.5300	-7.116%	1,721,187	+57.462%
2026-05-12	13.5500	13.550000	13.2600	13.4900	+0.973%	790,313	+46.256%
2026-05-11	13.1400	13.570000	13.0600	13.3600	+1.212%	1,201,290	+47.680%
2026-05-08	13.4500	13.600000	13.1000	13.2000	-2.655%	883,343	+49.470%
2026-05-07	12.8900	13.905000	12.8900	13.5600	+5.361%	1,450,829	+45.501%
2026-05-06	13.0600	13.390000	12.6300	12.8700	-2.648%	1,106,784	+53.302%
2026-05-05	12.8900	13.420000	12.6900	13.2200	+1.849%	853,886	+49.244%
2026-05-04	13.1000	13.550000	12.6950	12.9800	-0.840%	798,413	+52.003%
2026-05-01	13.2000	13.650000	12.8900	13.0900	+0.615%	871,716	+50.726%
2026-04-30	12.9200	13.300000	12.4180	13.0100	-1.140%	1,144,409	+51.653%
2026-04-29	13.3800	13.500000	13.1550	13.1600	-1.791%	762,309	+49.924%
2026-04-28	13.7500	13.970000	13.2300	13.4000	-1.325%	1,169,997	+47.239%
2026-04-27	13.0800	13.710000	12.7500	13.5800	+3.427%	1,299,808	+45.287%
2026-04-24	14.4700	14.630000	13.0050	13.1300	-9.261%	1,766,082	+50.267%
2026-04-23	15.7800	15.890000	14.4700	14.4700	-8.994%	1,447,346	+36.351%
2026-04-22	15.3100	15.960000	15.3100	15.9000	+4.262%	1,295,859	+24.088%
2026-04-21	14.8400	15.485000	14.7400	15.2500	+2.624%	1,090,715	+29.377%
2026-04-20	14.0500	14.950000	14.0500	14.8600	+5.465%	1,078,384	+32.773%
2026-04-17	13.6900	14.090000	13.3100	14.0900	+2.847%	1,117,409	+40.028%
2026-04-16	13.5800	13.790000	13.3900	13.7000	0.000%	817,372	+44.015%
2026-04-15	13.3900	13.885000	13.3700	13.7000	+2.930%	1,693,495	+44.015%
2026-04-14	12.8000	13.360000	12.5700	13.3100	+3.741%	2,970,514	+48.234%
2026-04-13	12.8300	13.145000	12.7800	12.8300	+0.470%	1,524,055	+53.780%
2026-04-10	13.0900	13.210000	12.7550	12.7700	-2.593%	844,345	+54.503%
2026-04-09	13.0500	13.125000	12.6800	13.1100	+0.229%	1,087,047	+50.496%
2026-04-08	13.1400	13.580000	13.0400	13.0800	-0.532%	1,065,779	+50.841%
2026-04-07	13.2500	13.480000	12.9800	13.1500	-0.152%	801,592	+50.038%
2026-04-06	13.3500	13.640000	13.0200	13.1700	-1.790%	1,042,234	+49.810%
2026-04-02	12.9100	13.615000	12.7400	13.4100	+3.953%	830,567	+47.129%
2026-04-01	13.3500	13.475000	12.8500	12.9000	-3.443%	1,398,040	+52.946%
2026-03-31	13.3900	13.765000	13.2700	13.3600	+0.376%	1,644,850	+47.680%
2026-03-30	13.0800	13.410000	12.9500	13.3100	+2.306%	1,027,368	+48.234%
2026-03-27	13.1900	13.360000	12.9000	13.0100	-1.663%	942,565	+51.653%
2026-03-26	12.9800	13.400000	12.8850	13.2300	+2.479%	1,326,081	+49.131%
2026-03-25	13.2100	13.600000	12.7200	12.9100	-1.825%	1,106,624	+52.827%
2026-03-24	12.7900	13.170000	12.6200	13.1500	+2.734%	1,309,197	+50.038%
2026-03-23	12.9500	13.170000	12.2100	12.8000	-1.158%	2,298,942	+54.141%
2026-03-20	12.5150	13.370000	12.4192	12.9500	+6.322%	2,545,520	+52.355%
2026-03-19	11.7000	12.200000	10.9100	12.1800	+4.460%	2,308,470	+61.987%
2026-03-18	11.4800	11.840000	11.2900	11.6600	+0.258%	1,790,715	+69.211%
2026-03-17	11.2500	11.740000	11.2500	11.6300	+4.492%	871,559	+69.647%
2026-03-16	10.6100	11.255000	10.6100	11.1300	+3.922%	658,883	+77.269%
2026-03-13	10.9200	11.060000	10.5710	10.7100	-0.557%	826,476	+84.220%
2026-03-12	10.6200	11.000000	10.4700	10.7700	+1.032%	677,574	+83.194%
2026-03-11	10.8600	10.990000	10.5500	10.6600	-2.112%	599,385	+85.084%
2026-03-10	10.8900	11.060000	10.5500	10.8900	-0.457%	843,803	+81.175%
2026-03-09	11.3700	11.380000	10.8050	10.9400	-2.669%	784,969	+80.347%
2026-03-06	11.7600	11.760000	11.1400	11.2400	-4.014%	969,171	+75.534%
2026-03-05	11.3900	11.730000	11.2000	11.7100	+3.354%	1,548,095	+68.488%
2026-03-04	11.6000	11.985400	11.0500	11.3300	-2.328%	1,040,937	+74.139%
2026-03-03	11.7600	11.860000	11.1850	11.6000	-2.027%	610,860	+70.086%
2026-03-02	11.3900	11.915000	11.2400	11.8400	+0.339%	852,051	+66.639%
2026-02-27	10.8900	12.180000	10.8000	11.8000	+10.177%	2,100,014	+67.203%
2026-02-26	10.3400	10.880000	10.3000	10.7100	+4.590%	1,333,003	+84.220%
2026-02-25	9.5000	10.350000	9.5000	10.2400	+8.245%	1,229,869	+92.676%
2026-02-24	9.3800	9.690000	9.1800	9.4600	+1.068%	1,023,643	+108.562%
2026-02-23	10.2800	10.280000	9.3500	9.3600	-8.772%	952,648	+110.791%
2026-02-20	10.5000	10.560000	10.2100	10.2600	-2.286%	955,539	+92.300%
2026-02-19	10.6500	10.842000	10.3201	10.5000	-0.662%	666,254	+87.905%
2026-02-18	10.4800	10.840000	10.4000	10.5700	+0.859%	1,593,027	+86.660%
2026-02-17	10.7000	10.977000	10.2800	10.4800	-1.781%	981,045	+88.263%
2026-02-13	10.9500	11.060000	10.5300	10.6700	-2.557%	1,480,893	+84.911%
2026-02-12	11.3500	11.350000	10.6300	10.9500	-4.450%	1,619,952	+80.183%
2026-02-11	11.4100	11.680000	11.1000	11.4600	+0.350%	1,044,754	+72.164%
2026-02-10	11.4300	11.637200	11.1550	11.4200	+0.263%	744,276	+72.767%
2026-02-09	11.7100	11.910000	10.9400	11.3900	-2.816%	1,562,242	+73.222%
2026-02-06	11.8600	12.145000	11.3900	11.7200	-0.594%	1,189,552	+68.345%
2026-02-05	11.9000	12.260000	11.6200	11.7900	-2.239%	1,621,287	+67.345%
2026-02-04	11.5600	12.520000	11.2700	12.0600	+2.551%	1,777,850	+63.599%
2026-02-03	12.7500	12.801400	11.3300	11.7600	-7.837%	1,816,597	+67.772%
2026-02-02	13.7100	13.770000	12.7500	12.7600	-6.589%	954,532	+54.624%
2026-01-30	13.8300	14.140000	13.6600	13.6600	-1.229%	901,794	+44.436%
2026-01-29	13.8200	13.890000	13.5300	13.8300	-0.432%	1,139,285	+42.661%
2026-01-28	13.8900	13.970000	13.6100	13.8900	+0.144%	1,749,016	+42.045%
2026-01-27	14.6000	14.600000	13.5400	13.8700	-4.477%	804,057	+42.249%
2026-01-26	14.9000	14.990000	14.4550	14.5200	-2.222%	622,470	+35.882%
2026-01-23	14.1900	14.920000	14.1400	14.8500	+4.137%	974,054	+32.862%
2026-01-22	14.8600	14.990000	14.2600	14.2600	-3.125%	884,330	+38.359%
2026-01-21	14.0000	14.830000	13.7700	14.7200	+4.769%	2,472,809	+34.035%
2026-01-20	14.7800	14.825000	13.9800	14.0500	-6.582%	2,360,547	+40.427%
2026-01-16	15.2300	15.910000	14.9900	15.0400	-2.147%	1,302,422	+31.184%
2026-01-15	16.0900	16.138000	15.3400	15.3700	+0.721%	749,189	+28.367%
2026-01-14	15.2500	15.390000	14.9150	15.2600	-1.102%	846,840	+29.292%
2026-01-13	15.3700	15.610000	14.7000	15.4300	+0.521%	838,876	+27.868%
2026-01-12	15.7500	15.800000	15.3200	15.3500	-2.848%	571,404	+28.534%
2026-01-09	15.9300	16.180000	15.5900	15.8000	-0.253%	702,572	+24.873%
2026-01-08	15.7700	16.050000	15.5800	15.8400	+1.473%	503,996	+24.558%
2026-01-07	15.8300	15.950000	15.5700	15.6100	-1.514%	552,008	+26.393%
2026-01-06	15.5500	15.890000	15.1000	15.8500	+0.955%	601,319	+24.479%
2026-01-05	15.6700	16.030000	15.3150	15.7000	+0.577%	875,273	+25.669%
2026-01-02	16.3200	16.460000	15.4300	15.6100	-4.526%	1,865,059	+26.393%
2025-12-31	16.3500	16.500000	16.1250	16.3500	-0.366%	1,031,153	+20.673%
2025-12-30	16.4900	16.650000	16.2100	16.4100	-0.122%	494,334	+20.232%
2025-12-29	16.5000	16.775000	16.2200	16.4300	-0.485%	462,398	+20.085%
2025-12-26	16.8900	17.180000	16.4000	16.5100	-2.076%	598,172	+19.503%
2025-12-24	16.9900	17.300000	16.7600	16.8600	-0.118%	382,950	+17.023%
2025-12-23	17.0000	17.220000	16.1900	16.8800	-1.574%	1,277,407	+16.884%
2025-12-22	16.4600	17.320000	16.1700	17.1500	+5.150%	1,820,451	+15.044%
2025-12-19	15.8100	16.320000	15.5700	16.3100	+3.097%	849,071	+20.969%
2025-12-18	15.7900	16.160000	15.6300	15.8200	+0.444%	844,590	+24.716%
2025-12-17	15.4000	15.780000	15.1000	15.7500	+2.606%	930,180	+25.270%
2025-12-16	15.4300	15.690000	15.0800	15.3500	-0.260%	687,252	+28.534%
2025-12-15	15.6800	15.867800	15.2700	15.3900	-1.787%	1,443,242	+28.200%
2025-12-12	15.9700	16.150000	15.4300	15.6700	-0.381%	1,243,808	+25.909%
2025-12-11	15.4900	16.010000	15.3200	15.7300	+2.077%	1,461,529	+25.429%
2025-12-10	15.3500	15.420000	14.9200	15.4100	+0.260%	736,983	+28.034%
2025-12-09	14.9900	15.400000	14.6600	15.3700	+3.641%	589,214	+28.367%
2025-12-08	15.2500	15.480000	14.4000	14.8300	-2.690%	2,093,181	+33.041%
2025-12-05	15.1400	15.490000	14.7894	15.2400	+1.262%	829,385	+29.462%
2025-12-04	14.4350	15.340000	14.4350	15.0500	+6.360%	1,065,974	+31.096%
2025-12-03	14.6700	14.880000	14.1200	14.1500	-2.615%	722,219	+39.435%
2025-12-02	14.7900	14.850000	14.3050	14.5300	-1.291%	1,337,723	+35.788%
2025-12-01	14.4600	14.810000	14.2000	14.7200	+1.030%	741,723	+34.035%
2025-11-28	14.6700	14.833700	14.4700	14.5700	-0.137%	311,748	+35.415%
2025-11-26	14.4900	14.850000	14.2600	14.5900	+1.460%	810,713	+35.230%
2025-11-25	13.7000	14.525000	13.5200	14.3800	+4.887%	1,093,489	+37.204%
2025-11-24	13.0000	13.820000	12.9500	13.7100	+5.787%	1,391,522	+43.910%
2025-11-21	13.0000	13.375700	12.7600	12.9600	+0.856%	803,095	+52.238%
2025-11-20	13.5800	13.730000	12.8300	12.8500	-3.961%	796,100	+53.541%
2025-11-19	13.7000	13.700000	13.1350	13.3800	-2.336%	1,447,506	+47.459%
2025-11-18	13.2000	13.720000	12.8100	13.7000	+5.955%	1,152,952	+44.015%
2025-11-17	13.5600	13.900000	12.6900	12.9300	-4.646%	1,268,749	+52.591%
2025-11-14	13.7200	13.840000	13.0500	13.5600	-1.453%	1,838,911	+45.501%
2025-11-13	12.8600	13.890000	12.6800	13.7600	+9.206%	2,820,512	+43.387%
2025-11-12	12.7000	12.790000	12.2300	12.6000	+0.478%	1,587,113	+56.587%
2025-11-11	12.3800	12.770000	12.2300	12.5400	+2.034%	1,271,967	+57.337%
2025-11-10	12.6300	12.630000	11.9425	12.2900	-2.769%	1,697,544	+60.537%
2025-11-07	11.7900	12.650000	11.7100	12.6400	+4.896%	713,151	+56.092%
2025-11-06	12.3100	12.450000	11.9050	12.0500	-2.112%	742,403	+63.734%
2025-11-05	12.1400	12.565000	11.8800	12.3100	+1.988%	1,999,911	+60.276%
2025-11-04	11.2000	12.170000	11.2000	12.0700	+6.157%	2,200,179	+63.463%
2025-11-03	11.6300	11.770000	11.2500	11.3700	-2.151%	824,939	+73.527%
2025-10-31	11.3400	11.745000	11.2500	11.6200	+2.379%	591,809	+69.793%
2025-10-30	11.6600	11.860000	11.3400	11.3500	-3.322%	538,170	+73.833%
2025-10-29	12.3100	12.500000	11.6800	11.7400	-5.093%	502,867	+68.058%
2025-10-28	12.6600	12.670000	12.3350	12.3700	-2.598%	775,452	+59.499%
2025-10-27	12.5600	12.870000	12.3950	12.7000	+1.844%	747,109	+55.354%
2025-10-24	12.4400	12.630000	12.2400	12.4700	+0.565%	756,365	+58.220%
2025-10-23	12.5000	12.770000	12.2200	12.4000	-0.800%	1,278,576	+59.113%
2025-10-22	12.7000	12.840000	12.0950	12.5000	-2.038%	1,340,559	+57.840%
2025-10-21	12.7500	13.189900	12.5000	12.7600	+0.157%	764,837	+54.624%
2025-10-20	12.9900	13.198100	12.4550	12.7400	-1.393%	757,992	+54.867%
2025-10-17	13.0500	13.145000	12.5500	12.9200	-1.599%	806,754	+52.709%
2025-10-16	14.0300	14.128800	13.0500	13.1300	-6.214%	769,405	+50.267%
2025-10-15	14.7300	14.830000	13.9800	14.0000	-3.714%	1,046,326	+40.929%
2025-10-14	13.9900	15.050000	13.8000	14.5400	+3.488%	855,880	+35.695%
2025-10-13	14.0000	14.130000	13.8101	14.0500	+0.357%	570,132	+40.427%
2025-10-10	14.5900	14.800000	14.0000	14.0000	-4.372%	754,439	+40.929%
2025-10-09	14.9400	15.169900	14.6400	14.6400	-2.270%	1,173,243	+34.768%
2025-10-08	14.4500	15.565000	14.4500	14.9800	+4.245%	1,421,045	+31.709%
2025-10-07	14.9700	15.230000	14.2900	14.3700	-4.200%	1,299,208	+37.300%
2025-10-06	15.6500	15.750000	14.5700	15.0000	+0.671%	1,851,797	+31.533%
2025-10-03	13.8000	15.145000	13.6300	14.9000	+8.680%	1,887,716	+32.416%
2025-10-02	14.3400	14.340000	12.8800	13.7100	-3.246%	3,277,529	+43.910%
2025-10-01	14.8000	14.915000	14.0350	14.1700	-4.835%	1,578,875	+39.238%
2025-09-30	14.6000	15.230000	14.4100	14.8900	+2.761%	2,115,452	+32.505%
2025-09-29	15.0600	15.350000	14.3300	14.4900	-2.227%	1,771,707	+36.163%
2025-09-26	15.6300	15.775000	14.8000	14.8200	-5.182%	766,800	+33.131%
2025-09-25	15.2900	15.660000	14.9200	15.6300	+1.296%	899,898	+26.232%
2025-09-24	15.9300	16.120000	15.4300	15.4300	-3.321%	569,667	+27.868%
2025-09-23	16.1500	16.480000	15.8700	15.9600	-0.623%	403,300	+23.622%
2025-09-22	16.1200	16.410000	15.9000	16.0600	-1.593%	581,202	+22.852%
2025-09-19	16.8600	17.130000	16.1500	16.3200	-4.561%	482,219	+20.895%
2025-09-18	16.7700	17.130000	16.2600	17.1000	+3.825%	1,098,314	+15.380%
2025-09-17	17.0500	17.350000	16.3300	16.4700	-2.832%	1,307,656	+19.794%
2025-09-16	17.3600	17.610000	16.5800	16.9500	-3.529%	1,038,194	+16.401%
2025-09-15	17.2500	17.900000	17.1000	17.5700	+2.092%	1,120,872	+12.294%
2025-09-12	18.7500	18.750000	17.0200	17.2100	-7.968%	1,835,892	+14.643%
2025-09-11	19.6000	19.845000	18.6300	18.7000	-4.835%	1,017,613	+5.508%
2025-09-10	19.8100	20.505000	19.4400	19.6500	-2.141%	1,626,946	+0.407%
2025-09-09	20.1000	20.255000	19.3000	20.0800	-0.692%	1,644,760	-1.743%
2025-09-08	20.0000	20.480000	19.9351	20.2200	+0.347%	924,184	-2.423%
2025-09-05	20.7300	20.730000	19.9850	20.1500	-1.994%	809,108	-2.084%
2025-09-04	20.5200	20.812600	19.9400	20.5600	+0.195%	1,236,115	-4.037%
2025-09-03	20.8400	21.250000	20.0700	20.5200	-3.299%	1,464,851	-3.850%
2025-09-02	20.0000	21.680000	19.7200	21.2200	+5.835%	1,911,835	-7.022%
2025-08-29	21.5000	21.660000	18.2600	20.0500	-7.047%	4,458,293	-1.596%
2025-08-28	28.0000	28.400000	20.5900	21.5700	-26.357%	7,346,616	-8.530%
2025-08-27	29.2300	29.790000	28.8400	29.2900	+0.205%	919,805	-32.639%
2025-08-26	29.8400	30.000000	28.6600	29.2300	-2.077%	902,099	-32.501%
2025-08-25	29.9600	30.270000	29.4500	29.8500	-0.666%	654,948	-33.903%
2025-08-22	29.4200	30.350000	29.3547	30.0500	+1.178%	753,660	-34.343%
2025-08-21	30.0000	30.145100	29.0700	29.7000	-1.000%	681,960	-33.569%
2025-08-20	29.2000	30.475000	28.5900	30.0000	+2.076%	1,238,006	-34.233%
2025-08-19	28.5500	29.940000	28.1150	29.3900	+2.942%	661,285	-32.868%
2025-08-18	28.1100	29.290000	28.1100	28.5500	+0.777%	399,429	-30.893%
2025-08-15	28.1800	28.760000	27.9000	28.3300	0.000%	324,045	-30.357%
2025-08-14	28.5300	28.890000	27.7900	28.3300	-1.632%	322,474	-30.357%
2025-08-13	28.5000	29.070000	28.3700	28.8000	+0.876%	290,450	-31.493%
2025-08-12	27.1000	28.830000	26.8000	28.5500	+3.743%	619,917	-30.893%
2025-08-11	27.4000	28.575000	27.1800	27.5200	-0.036%	601,494	-28.307%
2025-08-08	27.2300	28.490000	26.5400	27.5300	+1.065%	745,463	-28.333%
2025-08-07	28.4800	28.980000	27.1800	27.2400	-5.907%	647,971	-27.570%
2025-08-06	28.9600	29.219100	28.1900	28.9500	+1.937%	1,162,131	-31.848%
2025-08-05	27.0000	28.490000	27.0000	28.4000	+4.991%	590,175	-30.528%
2025-08-04	26.6500	27.650000	26.5000	27.0500	+0.707%	591,439	-27.061%
2025-08-01	27.0100	27.960000	26.1200	26.8600	-2.469%	920,041	-26.545%
2025-07-31	27.1300	28.380000	26.8000	27.5400	+1.325%	1,407,410	-28.359%
2025-07-30	28.0100	29.060000	26.7600	27.1800	-4.228%	4,192,379	-27.410%
2025-07-29	29.0000	29.647500	27.6600	28.3800	-3.731%	1,603,865	-30.479%
2025-07-28	29.7700	30.940000	29.1100	29.4800	-1.041%	2,376,304	-33.073%
2025-07-25	26.2400	31.180000	26.1200	29.7900	+12.415%	5,951,817	-33.770%
2025-07-24	28.5000	29.450000	25.9400	26.5000	+152.381%	22,487,719	-25.547%
2014-09-12	10.4900	10.510000	10.4900	10.5000	0.000%	406,740	+87.905%
2014-09-11	10.4900	10.510000	10.4900	10.5000	+0.095%	95,995	+87.905%
2014-09-10	10.5100	10.510000	10.4900	10.4900	-0.190%	95,257	+88.084%
2014-09-09	10.5800	10.600000	10.4900	10.5100	-0.755%	86,578	+87.726%
2014-09-08	10.5000	10.600000	10.4900	10.5900	+0.570%	86,457	+86.308%
2014-09-05	10.4900	10.530000	10.4900	10.5300	+0.190%	129,899	+87.369%
2014-09-04	10.5200	10.540000	10.4900	10.5100	0.000%	106,867	+87.726%
2014-09-03	10.6000	10.630000	10.5100	10.5100	-0.755%	785,131	+87.726%
2014-09-02	10.5900	10.630000	10.5100	10.5900	+0.284%	73,703	+86.308%
2014-08-29	10.6400	10.724000	10.5500	10.5600	-1.031%	103,662	+86.837%
2014-08-28	10.6400	10.710000	10.4900	10.6700	-0.466%	134,401	+84.911%
2014-08-27	10.5800	10.770000	10.5800	10.7200	+1.132%	1,007,790	+84.049%
2014-08-26	10.5400	10.610000	10.5200	10.6000	+0.094%	83,688	+86.132%
2014-08-25	10.6600	10.689900	10.5850	10.5900	-0.470%	122,138	+86.308%
2014-08-22	10.4900	10.650000	10.4900	10.6400	+1.430%	1,282,292	+85.432%
2014-08-21	10.5500	10.570000	10.4900	10.4900	-0.757%	59,612	+88.084%
2014-08-20	10.7400	10.740000	10.5200	10.5700	-1.766%	79,506	+86.660%
2014-08-19	10.7700	10.790000	10.7300	10.7600	-0.093%	71,335	+83.364%
2014-08-18	10.7800	10.780000	10.6600	10.7700	+0.093%	254,845	+83.194%
2014-08-15	10.9000	10.950000	10.7400	10.7600	-0.463%	82,490	+83.364%
2014-08-14	10.7300	10.850000	10.7200	10.8100	+0.558%	98,975	+82.516%
2014-08-13	10.7500	10.770000	10.7201	10.7500	-0.093%	88,776	+83.535%
2014-08-12	10.7300	10.775000	10.6300	10.7600	+0.093%	123,307	+83.364%
2014-08-11	10.7300	10.800000	10.6400	10.7500	+0.561%	150,030	+83.535%
2014-08-08	10.5600	10.700000	10.5300	10.6900	+1.040%	96,771	+84.565%
2014-08-07	10.5400	10.610000	10.5400	10.5800	+0.380%	641,550	+86.484%
2014-08-06	10.5400	10.580000	10.5200	10.5400	-0.472%	96,829	+87.192%
2014-08-05	10.5300	10.590000	10.5000	10.5900	+0.189%	126,004	+86.308%
2014-08-04	10.5500	10.580000	10.4900	10.5700	+0.475%	98,196	+86.660%
2014-08-01	10.5900	10.590000	10.4900	10.5200	-0.379%	86,986	+87.548%
2014-07-31	10.5900	10.600000	10.5200	10.5600	-0.565%	1,263,872	+86.837%
2014-07-30	10.6100	10.700000	10.5900	10.6200	+0.189%	94,170	+85.782%
2014-07-29	10.5300	10.630000	10.5200	10.6000	+0.665%	68,161	+86.132%
2014-07-28	10.5500	10.560000	10.5300	10.5300	-0.190%	40,849	+87.369%
2014-07-25	10.5700	10.570000	10.5000	10.5500	-0.378%	60,416	+87.014%
2014-07-24	10.5600	10.645000	10.5600	10.5900	+0.095%	82,181	+86.308%
2014-07-23	10.5500	10.590000	10.5300	10.5800	+0.189%	69,537	+86.484%
2014-07-22	10.5200	10.575000	10.5000	10.5600	+0.476%	109,835	+86.837%
2014-07-21	10.5000	10.520000	10.4900	10.5100	-0.095%	59,120	+87.726%
2014-07-18	10.4900	10.540000	10.4900	10.5200	+0.190%	101,408	+87.548%
2014-07-17	10.5000	10.520400	10.4900	10.5000	-0.190%	309,522	+87.905%
2014-07-16	10.5300	10.550000	10.4900	10.5200	0.000%	299,543	+87.548%
2014-07-15	10.5500	10.550000	10.4900	10.5200	-0.190%	105,866	+87.548%
2014-07-14	10.5600	10.560000	10.5200	10.5400	-0.284%	60,396	+87.192%
2014-07-11	10.5300	10.580000	10.5300	10.5700	+0.190%	57,277	+86.660%
2014-07-10	10.5100	10.590000	10.5100	10.5500	-0.378%	97,655	+87.014%
2014-07-09	10.6500	10.650000	10.5800	10.5900	-0.470%	187,443	+86.308%
2014-07-08	10.6400	10.660000	10.6200	10.6400	-0.094%	78,044	+85.432%
2014-07-07	10.7000	10.710000	10.6400	10.6500	-0.467%	169,310	+85.258%
2014-07-03	10.6700	10.900000	10.5900	10.7000	+0.375%	886,935	+84.393%
2014-07-02	10.6500	10.680000	10.6400	10.6600	+0.094%	62,777	+85.084%
2014-07-01	10.5000	10.650000	10.5000	10.6500	+1.429%	195,562	+85.258%
2014-06-30	10.4900	10.560000	10.4900	10.5000	+0.095%	73,741	+87.905%
2014-06-27	10.5100	10.550000	10.4900	10.4900	-0.569%	653,684	+88.084%
2014-06-26	10.6100	10.610000	10.5200	10.5500	-0.659%	32,988	+87.014%
2014-06-25	10.4800	10.640000	10.4800	10.6200	+1.239%	186,681	+85.782%
2014-06-24	10.5300	10.630000	10.4900	10.4900	-0.757%	124,704	+88.084%
2014-06-23	10.5900	10.640000	10.5100	10.5700	-0.283%	81,479	+86.660%
2014-06-20	10.5700	10.670000	10.5700	10.6000	-0.282%	298,596	+86.132%
2014-06-19	10.7100	10.710000	10.5200	10.6300	-0.188%	132,273	+85.607%
2014-06-18	10.6500	10.670000	10.5700	10.6500	-0.374%	138,485	+85.258%
2014-06-17	10.5400	10.690000	10.5400	10.6900	+1.616%	209,526	+84.565%
2014-06-16	10.5600	10.600000	10.5000	10.5200	0.000%	229,226	+87.548%
2014-06-13	10.6900	10.690000	10.4700	10.5200	-1.128%	330,651	+87.548%
2014-06-12	10.6500	10.720000	10.5800	10.6400	0.000%	849,464	+85.432%
2014-06-11	10.6300	10.650000	10.6200	10.6400	0.000%	158,741	+85.432%
2014-06-10	10.6200	10.640000	10.6000	10.6400	0.000%	197,012	+85.432%
2014-06-09	10.5700	10.640000	10.5600	10.6400	+0.188%	164,734	+85.432%
2014-06-06	10.5800	10.620000	10.5600	10.6200	+0.473%	115,770	+85.782%
2014-06-05	10.5000	10.604000	10.4800	10.5700	+0.667%	156,997	+86.660%

.dark-mode .s4mS9b{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .s4mS9b{ color: #333333; background-color: white; border: 2px solid #333333; }ARXAccelerant Holdingsstock NYSE

ARX
Accelerant Holdings
stock NYSE