Dark

ARX
Accelerant Holdings
stock NYSE

At Close

Jul 30, 2026 3:59:54 PM EDT

11.20USD-9.750%(-1.21)4,941,183

9.64Bid 12.74Ask 3.10Spread

Pre-market

0.00USD0.000%(0.00)0

After-hours

Jul 30, 2026 4:10:30 PM EDT

11.20USD0.000%(0.00)1

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-30	12.2800	12.280000	10.8600	11.2000	-9.677%	4,941,183	0.000%
2026-07-29	14.5000	14.600000	12.3400	12.4000	-15.761%	4,251,032	-9.677%
2026-07-28	14.8300	15.170000	14.1400	14.7200	+0.753%	8,698,315	-23.913%
2026-07-27	14.3400	14.840000	14.2700	14.6100	+2.670%	1,724,037	-23.340%
2026-07-24	13.9200	14.505000	13.8290	14.2300	+3.341%	1,480,492	-21.293%
2026-07-23	13.4400	13.787500	13.1400	13.7700	+2.303%	1,015,482	-18.664%
2026-07-22	13.5000	13.690000	13.0400	13.4600	-0.444%	1,312,039	-16.790%
2026-07-21	13.2800	13.760000	13.2300	13.5200	-0.442%	1,039,733	-17.160%
2026-07-20	13.3200	13.705000	13.0100	13.5800	+0.444%	972,893	-17.526%
2026-07-17	13.9900	14.439900	13.4800	13.5200	-3.152%	902,138	-17.160%
2026-07-16	12.9200	13.970000	12.7700	13.9600	+10.095%	1,436,775	-19.771%
2026-07-15	12.5300	13.000000	12.3600	12.6800	+0.079%	1,124,544	-11.672%
2026-07-14	13.3800	13.535000	12.6100	12.6700	-5.022%	1,295,586	-11.602%
2026-07-13	12.9100	13.500000	12.7500	13.3400	+5.538%	1,278,434	-16.042%
2026-07-10	12.8600	12.970000	12.0800	12.6400	-0.629%	2,477,305	-11.392%
2026-07-09	12.8100	12.850000	12.2351	12.7200	-2.678%	2,577,537	-11.950%
2026-07-08	13.5000	13.500000	12.5400	13.0700	-2.970%	2,261,490	-14.308%
2026-07-07	13.5700	13.660000	12.6000	13.4700	+1.660%	3,120,092	-16.852%
2026-07-06	13.4900	13.767485	13.1200	13.2500	-3.776%	1,013,422	-15.472%
2026-07-02	12.9700	14.030000	12.9700	13.7700	+7.243%	1,672,735	-18.664%
2026-07-01	11.9100	13.040000	11.9100	12.8400	+9.556%	1,693,935	-12.773%
2026-06-30	12.6300	12.785000	11.6600	11.7200	-7.205%	1,587,295	-4.437%
2026-06-29	13.8000	13.800000	12.6100	12.6300	-8.079%	2,150,717	-11.322%
2026-06-26	13.1000	13.805000	12.7835	13.7400	+5.287%	12,209,096	-18.486%
2026-06-25	13.1700	13.360000	12.7600	13.0500	-2.393%	3,087,404	-14.176%
2026-06-24	13.2300	13.875000	12.9900	13.3700	+1.828%	1,737,487	-16.230%
2026-06-23	13.0100	13.320000	12.6500	13.1300	+1.862%	1,441,181	-14.699%
2026-06-22	13.1200	13.669900	12.8900	12.8900	-0.770%	1,090,350	-13.111%
2026-06-18	12.9500	13.200000	12.4050	12.9900	-0.991%	1,517,585	-13.780%
2026-06-17	13.3500	13.990000	13.1200	13.1200	-1.723%	1,009,331	-14.634%
2026-06-16	13.3300	13.600000	13.0600	13.3500	+2.692%	2,643,351	-16.105%
2026-06-15	12.8900	13.240000	12.4250	13.0000	-0.230%	1,717,322	-13.846%
2026-06-12	13.1300	13.395000	12.4800	13.0300	-0.686%	1,188,998	-14.045%
2026-06-11	14.3300	14.890000	13.0800	13.1200	-7.082%	2,382,170	-14.634%
2026-06-10	13.9600	14.950000	13.7600	14.1200	+0.570%	1,819,407	-20.680%
2026-06-09	14.1100	14.680000	14.0100	14.0400	-1.955%	1,012,918	-20.228%
2026-06-08	14.9700	15.000000	14.3100	14.3200	-4.470%	1,075,898	-21.788%
2026-06-05	14.8100	15.160000	14.5300	14.9900	+1.627%	884,464	-25.284%
2026-06-04	14.9700	15.330000	14.4900	14.7500	+0.958%	1,000,842	-24.068%
2026-06-03	15.4100	15.535000	14.5800	14.6100	-6.586%	913,966	-23.340%
2026-06-02	15.6300	16.000000	15.4500	15.6400	-1.449%	1,843,168	-28.389%
2026-06-01	16.2600	16.720000	15.8600	15.8700	-0.502%	948,750	-29.427%
2026-05-29	16.2200	16.440000	15.9200	15.9500	-1.967%	1,102,345	-29.781%
2026-05-28	16.4800	16.805000	16.2700	16.2700	-0.489%	1,335,354	-31.162%
2026-05-27	16.8300	17.100000	16.2600	16.3500	-3.426%	1,950,511	-31.498%
2026-05-26	17.3200	17.850000	16.7900	16.9300	-1.855%	2,643,660	-33.845%
2026-05-22	16.9900	17.700000	16.9550	17.2500	+1.530%	1,498,937	-35.072%
2026-05-21	16.5000	17.190000	16.3100	16.9900	+1.797%	1,538,755	-34.079%
2026-05-20	16.4300	16.960000	16.2700	16.6900	+0.907%	1,397,105	-32.894%
2026-05-19	16.0400	16.800000	15.8700	16.5400	+3.960%	1,374,243	-32.285%
2026-05-18	15.6200	16.070000	15.4400	15.9100	+3.044%	1,758,428	-29.604%
2026-05-15	14.7900	15.890000	14.4010	15.4400	+5.681%	2,214,764	-27.461%
2026-05-14	13.8900	15.416500	13.7200	14.6100	+16.600%	3,238,298	-23.340%
2026-05-13	13.2900	13.380000	12.3250	12.5300	-7.116%	1,721,187	-10.615%
2026-05-12	13.5500	13.550000	13.2600	13.4900	+0.973%	790,313	-16.976%
2026-05-11	13.1400	13.570000	13.0600	13.3600	+1.212%	1,201,290	-16.168%
2026-05-08	13.4500	13.600000	13.1000	13.2000	-2.655%	883,343	-15.152%
2026-05-07	12.8900	13.905000	12.8900	13.5600	+5.361%	1,450,829	-17.404%
2026-05-06	13.0600	13.390000	12.6300	12.8700	-2.648%	1,106,784	-12.976%
2026-05-05	12.8900	13.420000	12.6900	13.2200	+1.849%	853,886	-15.280%
2026-05-04	13.1000	13.550000	12.6950	12.9800	-0.840%	798,413	-13.713%
2026-05-01	13.2000	13.650000	12.8900	13.0900	+0.615%	871,716	-14.439%
2026-04-30	12.9200	13.300000	12.4180	13.0100	-1.140%	1,144,409	-13.912%
2026-04-29	13.3800	13.500000	13.1550	13.1600	-1.791%	762,309	-14.894%
2026-04-28	13.7500	13.970000	13.2300	13.4000	-1.325%	1,169,997	-16.418%
2026-04-27	13.0800	13.710000	12.7500	13.5800	+3.427%	1,299,808	-17.526%
2026-04-24	14.4700	14.630000	13.0050	13.1300	-9.261%	1,766,082	-14.699%
2026-04-23	15.7800	15.890000	14.4700	14.4700	-8.994%	1,447,346	-22.598%
2026-04-22	15.3100	15.960000	15.3100	15.9000	+4.262%	1,295,859	-29.560%
2026-04-21	14.8400	15.485000	14.7400	15.2500	+2.624%	1,090,715	-26.557%
2026-04-20	14.0500	14.950000	14.0500	14.8600	+5.465%	1,078,384	-24.630%
2026-04-17	13.6900	14.090000	13.3100	14.0900	+2.847%	1,117,409	-20.511%
2026-04-16	13.5800	13.790000	13.3900	13.7000	0.000%	817,372	-18.248%
2026-04-15	13.3900	13.885000	13.3700	13.7000	+2.930%	1,693,495	-18.248%
2026-04-14	12.8000	13.360000	12.5700	13.3100	+3.741%	2,970,514	-15.853%
2026-04-13	12.8300	13.145000	12.7800	12.8300	+0.470%	1,524,055	-12.705%
2026-04-10	13.0900	13.210000	12.7550	12.7700	-2.593%	844,345	-12.294%
2026-04-09	13.0500	13.125000	12.6800	13.1100	+0.229%	1,087,047	-14.569%
2026-04-08	13.1400	13.580000	13.0400	13.0800	-0.532%	1,065,779	-14.373%
2026-04-07	13.2500	13.480000	12.9800	13.1500	-0.152%	801,592	-14.829%
2026-04-06	13.3500	13.640000	13.0200	13.1700	-1.790%	1,042,234	-14.958%
2026-04-02	12.9100	13.615000	12.7400	13.4100	+3.953%	830,567	-16.480%
2026-04-01	13.3500	13.475000	12.8500	12.9000	-3.443%	1,398,040	-13.178%
2026-03-31	13.3900	13.765000	13.2700	13.3600	+0.376%	1,644,850	-16.168%
2026-03-30	13.0800	13.410000	12.9500	13.3100	+2.306%	1,027,368	-15.853%
2026-03-27	13.1900	13.360000	12.9000	13.0100	-1.663%	942,565	-13.912%
2026-03-26	12.9800	13.400000	12.8850	13.2300	+2.479%	1,326,081	-15.344%
2026-03-25	13.2100	13.600000	12.7200	12.9100	-1.825%	1,106,624	-13.246%
2026-03-24	12.7900	13.170000	12.6200	13.1500	+2.734%	1,309,197	-14.829%
2026-03-23	12.9500	13.170000	12.2100	12.8000	-1.158%	2,298,942	-12.500%
2026-03-20	12.5150	13.370000	12.4192	12.9500	+6.322%	2,545,520	-13.514%
2026-03-19	11.7000	12.200000	10.9100	12.1800	+4.460%	2,308,470	-8.046%
2026-03-18	11.4800	11.840000	11.2900	11.6600	+0.258%	1,790,715	-3.945%
2026-03-17	11.2500	11.740000	11.2500	11.6300	+4.492%	871,559	-3.697%
2026-03-16	10.6100	11.255000	10.6100	11.1300	+3.922%	658,883	+0.629%
2026-03-13	10.9200	11.060000	10.5710	10.7100	-0.557%	826,476	+4.575%
2026-03-12	10.6200	11.000000	10.4700	10.7700	+1.032%	677,574	+3.993%
2026-03-11	10.8600	10.990000	10.5500	10.6600	-2.112%	599,385	+5.066%
2026-03-10	10.8900	11.060000	10.5500	10.8900	-0.457%	843,803	+2.847%
2026-03-09	11.3700	11.380000	10.8050	10.9400	-2.669%	784,969	+2.377%
2026-03-06	11.7600	11.760000	11.1400	11.2400	-4.014%	969,171	-0.356%
2026-03-05	11.3900	11.730000	11.2000	11.7100	+3.354%	1,548,095	-4.355%
2026-03-04	11.6000	11.985400	11.0500	11.3300	-2.328%	1,040,937	-1.147%
2026-03-03	11.7600	11.860000	11.1850	11.6000	-2.027%	610,860	-3.448%
2026-03-02	11.3900	11.915000	11.2400	11.8400	+0.339%	852,051	-5.405%
2026-02-27	10.8900	12.180000	10.8000	11.8000	+10.177%	2,100,014	-5.085%
2026-02-26	10.3400	10.880000	10.3000	10.7100	+4.590%	1,333,003	+4.575%
2026-02-25	9.5000	10.350000	9.5000	10.2400	+8.245%	1,229,869	+9.375%
2026-02-24	9.3800	9.690000	9.1800	9.4600	+1.068%	1,023,643	+18.393%
2026-02-23	10.2800	10.280000	9.3500	9.3600	-8.772%	952,648	+19.658%
2026-02-20	10.5000	10.560000	10.2100	10.2600	-2.286%	955,539	+9.162%
2026-02-19	10.6500	10.842000	10.3201	10.5000	-0.662%	666,254	+6.667%
2026-02-18	10.4800	10.840000	10.4000	10.5700	+0.859%	1,593,027	+5.960%
2026-02-17	10.7000	10.977000	10.2800	10.4800	-1.781%	981,045	+6.870%
2026-02-13	10.9500	11.060000	10.5300	10.6700	-2.557%	1,480,893	+4.967%
2026-02-12	11.3500	11.350000	10.6300	10.9500	-4.450%	1,619,952	+2.283%
2026-02-11	11.4100	11.680000	11.1000	11.4600	+0.350%	1,044,754	-2.269%
2026-02-10	11.4300	11.637200	11.1550	11.4200	+0.263%	744,276	-1.926%
2026-02-09	11.7100	11.910000	10.9400	11.3900	-2.816%	1,562,242	-1.668%
2026-02-06	11.8600	12.145000	11.3900	11.7200	-0.594%	1,189,552	-4.437%
2026-02-05	11.9000	12.260000	11.6200	11.7900	-2.239%	1,621,287	-5.004%
2026-02-04	11.5600	12.520000	11.2700	12.0600	+2.551%	1,777,850	-7.131%
2026-02-03	12.7500	12.801400	11.3300	11.7600	-7.837%	1,816,597	-4.762%
2026-02-02	13.7100	13.770000	12.7500	12.7600	-6.589%	954,532	-12.226%
2026-01-30	13.8300	14.140000	13.6600	13.6600	-1.229%	901,794	-18.009%
2026-01-29	13.8200	13.890000	13.5300	13.8300	-0.432%	1,139,285	-19.017%
2026-01-28	13.8900	13.970000	13.6100	13.8900	+0.144%	1,749,016	-19.366%
2026-01-27	14.6000	14.600000	13.5400	13.8700	-4.477%	804,057	-19.250%
2026-01-26	14.9000	14.990000	14.4550	14.5200	-2.222%	622,470	-22.865%
2026-01-23	14.1900	14.920000	14.1400	14.8500	+4.137%	974,054	-24.579%
2026-01-22	14.8600	14.990000	14.2600	14.2600	-3.125%	884,330	-21.459%
2026-01-21	14.0000	14.830000	13.7700	14.7200	+4.769%	2,472,809	-23.913%
2026-01-20	14.7800	14.825000	13.9800	14.0500	-6.582%	2,360,547	-20.285%
2026-01-16	15.2300	15.910000	14.9900	15.0400	-2.147%	1,302,422	-25.532%
2026-01-15	16.0900	16.138000	15.3400	15.3700	+0.721%	749,189	-27.131%
2026-01-14	15.2500	15.390000	14.9150	15.2600	-1.102%	846,840	-26.606%
2026-01-13	15.3700	15.610000	14.7000	15.4300	+0.521%	838,876	-27.414%
2026-01-12	15.7500	15.800000	15.3200	15.3500	-2.848%	571,404	-27.036%
2026-01-09	15.9300	16.180000	15.5900	15.8000	-0.253%	702,572	-29.114%
2026-01-08	15.7700	16.050000	15.5800	15.8400	+1.473%	503,996	-29.293%
2026-01-07	15.8300	15.950000	15.5700	15.6100	-1.514%	552,008	-28.251%
2026-01-06	15.5500	15.890000	15.1000	15.8500	+0.955%	601,319	-29.338%
2026-01-05	15.6700	16.030000	15.3150	15.7000	+0.577%	875,273	-28.662%
2026-01-02	16.3200	16.460000	15.4300	15.6100	-4.526%	1,865,059	-28.251%
2025-12-31	16.3500	16.500000	16.1250	16.3500	-0.366%	1,031,153	-31.498%
2025-12-30	16.4900	16.650000	16.2100	16.4100	-0.122%	494,334	-31.749%
2025-12-29	16.5000	16.775000	16.2200	16.4300	-0.485%	462,398	-31.832%
2025-12-26	16.8900	17.180000	16.4000	16.5100	-2.076%	598,172	-32.162%
2025-12-24	16.9900	17.300000	16.7600	16.8600	-0.118%	382,950	-33.571%
2025-12-23	17.0000	17.220000	16.1900	16.8800	-1.574%	1,277,407	-33.649%
2025-12-22	16.4600	17.320000	16.1700	17.1500	+5.150%	1,820,451	-34.694%
2025-12-19	15.8100	16.320000	15.5700	16.3100	+3.097%	849,071	-31.330%
2025-12-18	15.7900	16.160000	15.6300	15.8200	+0.444%	844,590	-29.204%
2025-12-17	15.4000	15.780000	15.1000	15.7500	+2.606%	930,180	-28.889%
2025-12-16	15.4300	15.690000	15.0800	15.3500	-0.260%	687,252	-27.036%
2025-12-15	15.6800	15.867800	15.2700	15.3900	-1.787%	1,443,242	-27.225%
2025-12-12	15.9700	16.150000	15.4300	15.6700	-0.381%	1,243,808	-28.526%
2025-12-11	15.4900	16.010000	15.3200	15.7300	+2.077%	1,461,529	-28.798%
2025-12-10	15.3500	15.420000	14.9200	15.4100	+0.260%	736,983	-27.320%
2025-12-09	14.9900	15.400000	14.6600	15.3700	+3.641%	589,214	-27.131%
2025-12-08	15.2500	15.480000	14.4000	14.8300	-2.690%	2,093,181	-24.477%
2025-12-05	15.1400	15.490000	14.7894	15.2400	+1.262%	829,385	-26.509%
2025-12-04	14.4350	15.340000	14.4350	15.0500	+6.360%	1,065,974	-25.581%
2025-12-03	14.6700	14.880000	14.1200	14.1500	-2.615%	722,219	-20.848%
2025-12-02	14.7900	14.850000	14.3050	14.5300	-1.291%	1,337,723	-22.918%
2025-12-01	14.4600	14.810000	14.2000	14.7200	+1.030%	741,723	-23.913%
2025-11-28	14.6700	14.833700	14.4700	14.5700	-0.137%	311,748	-23.130%
2025-11-26	14.4900	14.850000	14.2600	14.5900	+1.460%	810,713	-23.235%
2025-11-25	13.7000	14.525000	13.5200	14.3800	+4.887%	1,093,489	-22.114%
2025-11-24	13.0000	13.820000	12.9500	13.7100	+5.787%	1,391,522	-18.308%
2025-11-21	13.0000	13.375700	12.7600	12.9600	+0.856%	803,095	-13.580%
2025-11-20	13.5800	13.730000	12.8300	12.8500	-3.961%	796,100	-12.840%
2025-11-19	13.7000	13.700000	13.1350	13.3800	-2.336%	1,447,506	-16.293%
2025-11-18	13.2000	13.720000	12.8100	13.7000	+5.955%	1,152,952	-18.248%
2025-11-17	13.5600	13.900000	12.6900	12.9300	-4.646%	1,268,749	-13.380%
2025-11-14	13.7200	13.840000	13.0500	13.5600	-1.453%	1,838,911	-17.404%
2025-11-13	12.8600	13.890000	12.6800	13.7600	+9.206%	2,820,512	-18.605%
2025-11-12	12.7000	12.790000	12.2300	12.6000	+0.478%	1,587,113	-11.111%
2025-11-11	12.3800	12.770000	12.2300	12.5400	+2.034%	1,271,967	-10.686%
2025-11-10	12.6300	12.630000	11.9425	12.2900	-2.769%	1,697,544	-8.869%
2025-11-07	11.7900	12.650000	11.7100	12.6400	+4.896%	713,151	-11.392%
2025-11-06	12.3100	12.450000	11.9050	12.0500	-2.112%	742,403	-7.054%
2025-11-05	12.1400	12.565000	11.8800	12.3100	+1.988%	1,999,911	-9.017%
2025-11-04	11.2000	12.170000	11.2000	12.0700	+6.157%	2,200,179	-7.208%
2025-11-03	11.6300	11.770000	11.2500	11.3700	-2.151%	824,939	-1.495%
2025-10-31	11.3400	11.745000	11.2500	11.6200	+2.379%	591,809	-3.614%
2025-10-30	11.6600	11.860000	11.3400	11.3500	-3.322%	538,170	-1.322%
2025-10-29	12.3100	12.500000	11.6800	11.7400	-5.093%	502,867	-4.600%
2025-10-28	12.6600	12.670000	12.3350	12.3700	-2.598%	775,452	-9.458%
2025-10-27	12.5600	12.870000	12.3950	12.7000	+1.844%	747,109	-11.811%
2025-10-24	12.4400	12.630000	12.2400	12.4700	+0.565%	756,365	-10.184%
2025-10-23	12.5000	12.770000	12.2200	12.4000	-0.800%	1,278,576	-9.677%
2025-10-22	12.7000	12.840000	12.0950	12.5000	-2.038%	1,340,559	-10.400%
2025-10-21	12.7500	13.189900	12.5000	12.7600	+0.157%	764,837	-12.226%
2025-10-20	12.9900	13.198100	12.4550	12.7400	-1.393%	757,992	-12.088%
2025-10-17	13.0500	13.145000	12.5500	12.9200	-1.599%	806,754	-13.313%
2025-10-16	14.0300	14.128800	13.0500	13.1300	-6.214%	769,405	-14.699%
2025-10-15	14.7300	14.830000	13.9800	14.0000	-3.714%	1,046,326	-20.000%
2025-10-14	13.9900	15.050000	13.8000	14.5400	+3.488%	855,880	-22.971%
2025-10-13	14.0000	14.130000	13.8101	14.0500	+0.357%	570,132	-20.285%
2025-10-10	14.5900	14.800000	14.0000	14.0000	-4.372%	754,439	-20.000%
2025-10-09	14.9400	15.169900	14.6400	14.6400	-2.270%	1,173,243	-23.497%
2025-10-08	14.4500	15.565000	14.4500	14.9800	+4.245%	1,421,045	-25.234%
2025-10-07	14.9700	15.230000	14.2900	14.3700	-4.200%	1,299,208	-22.060%
2025-10-06	15.6500	15.750000	14.5700	15.0000	+0.671%	1,851,797	-25.333%
2025-10-03	13.8000	15.145000	13.6300	14.9000	+8.680%	1,887,716	-24.832%
2025-10-02	14.3400	14.340000	12.8800	13.7100	-3.246%	3,277,529	-18.308%
2025-10-01	14.8000	14.915000	14.0350	14.1700	-4.835%	1,578,875	-20.960%
2025-09-30	14.6000	15.230000	14.4100	14.8900	+2.761%	2,115,452	-24.782%
2025-09-29	15.0600	15.350000	14.3300	14.4900	-2.227%	1,771,707	-22.705%
2025-09-26	15.6300	15.775000	14.8000	14.8200	-5.182%	766,800	-24.426%
2025-09-25	15.2900	15.660000	14.9200	15.6300	+1.296%	899,898	-28.343%
2025-09-24	15.9300	16.120000	15.4300	15.4300	-3.321%	569,667	-27.414%
2025-09-23	16.1500	16.480000	15.8700	15.9600	-0.623%	403,300	-29.825%
2025-09-22	16.1200	16.410000	15.9000	16.0600	-1.593%	581,202	-30.262%
2025-09-19	16.8600	17.130000	16.1500	16.3200	-4.561%	482,219	-31.373%
2025-09-18	16.7700	17.130000	16.2600	17.1000	+3.825%	1,098,314	-34.503%
2025-09-17	17.0500	17.350000	16.3300	16.4700	-2.832%	1,307,656	-31.998%
2025-09-16	17.3600	17.610000	16.5800	16.9500	-3.529%	1,038,194	-33.923%
2025-09-15	17.2500	17.900000	17.1000	17.5700	+2.092%	1,120,872	-36.255%
2025-09-12	18.7500	18.750000	17.0200	17.2100	-7.968%	1,835,892	-34.922%
2025-09-11	19.6000	19.845000	18.6300	18.7000	-4.835%	1,017,613	-40.107%
2025-09-10	19.8100	20.505000	19.4400	19.6500	-2.141%	1,626,946	-43.003%
2025-09-09	20.1000	20.255000	19.3000	20.0800	-0.692%	1,644,760	-44.223%
2025-09-08	20.0000	20.480000	19.9351	20.2200	+0.347%	924,184	-44.609%
2025-09-05	20.7300	20.730000	19.9850	20.1500	-1.994%	809,108	-44.417%
2025-09-04	20.5200	20.812600	19.9400	20.5600	+0.195%	1,236,115	-45.525%
2025-09-03	20.8400	21.250000	20.0700	20.5200	-3.299%	1,464,851	-45.419%
2025-09-02	20.0000	21.680000	19.7200	21.2200	+5.835%	1,911,835	-47.220%
2025-08-29	21.5000	21.660000	18.2600	20.0500	-7.047%	4,458,293	-44.140%
2025-08-28	28.0000	28.400000	20.5900	21.5700	-26.357%	7,346,616	-48.076%
2025-08-27	29.2300	29.790000	28.8400	29.2900	+0.205%	919,805	-61.762%
2025-08-26	29.8400	30.000000	28.6600	29.2300	-2.077%	902,099	-61.683%
2025-08-25	29.9600	30.270000	29.4500	29.8500	-0.666%	654,948	-62.479%
2025-08-22	29.4200	30.350000	29.3547	30.0500	+1.178%	753,660	-62.729%
2025-08-21	30.0000	30.145100	29.0700	29.7000	-1.000%	681,960	-62.290%
2025-08-20	29.2000	30.475000	28.5900	30.0000	+2.076%	1,238,006	-62.667%
2025-08-19	28.5500	29.940000	28.1150	29.3900	+2.942%	661,285	-61.892%
2025-08-18	28.1100	29.290000	28.1100	28.5500	+0.777%	399,429	-60.771%
2025-08-15	28.1800	28.760000	27.9000	28.3300	0.000%	324,045	-60.466%
2025-08-14	28.5300	28.890000	27.7900	28.3300	-1.632%	322,474	-60.466%
2025-08-13	28.5000	29.070000	28.3700	28.8000	+0.876%	290,450	-61.111%
2025-08-12	27.1000	28.830000	26.8000	28.5500	+3.743%	619,917	-60.771%
2025-08-11	27.4000	28.575000	27.1800	27.5200	-0.036%	601,494	-59.302%
2025-08-08	27.2300	28.490000	26.5400	27.5300	+1.065%	745,463	-59.317%
2025-08-07	28.4800	28.980000	27.1800	27.2400	-5.907%	647,971	-58.884%
2025-08-06	28.9600	29.219100	28.1900	28.9500	+1.937%	1,162,131	-61.313%
2025-08-05	27.0000	28.490000	27.0000	28.4000	+4.991%	590,175	-60.563%
2025-08-04	26.6500	27.650000	26.5000	27.0500	+0.707%	591,439	-58.595%
2025-08-01	27.0100	27.960000	26.1200	26.8600	-2.469%	920,041	-58.302%
2025-07-31	27.1300	28.380000	26.8000	27.5400	+1.325%	1,407,410	-59.332%
2025-07-30	28.0100	29.060000	26.7600	27.1800	-4.228%	4,192,379	-58.793%
2025-07-29	29.0000	29.647500	27.6600	28.3800	-3.731%	1,603,865	-60.536%
2025-07-28	29.7700	30.940000	29.1100	29.4800	-1.041%	2,376,304	-62.008%
2025-07-25	26.2400	31.180000	26.1200	29.7900	+12.415%	5,951,817	-62.403%
2025-07-24	28.5000	29.450000	25.9400	26.5000	+152.381%	22,487,719	-57.736%
2014-09-12	10.4900	10.510000	10.4900	10.5000	0.000%	406,740	+6.667%
2014-09-11	10.4900	10.510000	10.4900	10.5000	+0.095%	95,995	+6.667%
2014-09-10	10.5100	10.510000	10.4900	10.4900	-0.190%	95,257	+6.768%
2014-09-09	10.5800	10.600000	10.4900	10.5100	-0.755%	86,578	+6.565%
2014-09-08	10.5000	10.600000	10.4900	10.5900	+0.570%	86,457	+5.760%
2014-09-05	10.4900	10.530000	10.4900	10.5300	+0.190%	129,899	+6.363%
2014-09-04	10.5200	10.540000	10.4900	10.5100	0.000%	106,867	+6.565%
2014-09-03	10.6000	10.630000	10.5100	10.5100	-0.755%	785,131	+6.565%
2014-09-02	10.5900	10.630000	10.5100	10.5900	+0.284%	73,703	+5.760%
2014-08-29	10.6400	10.724000	10.5500	10.5600	-1.031%	103,662	+6.061%
2014-08-28	10.6400	10.710000	10.4900	10.6700	-0.466%	134,401	+4.967%
2014-08-27	10.5800	10.770000	10.5800	10.7200	+1.132%	1,007,790	+4.478%
2014-08-26	10.5400	10.610000	10.5200	10.6000	+0.094%	83,688	+5.660%
2014-08-25	10.6600	10.689900	10.5850	10.5900	-0.470%	122,138	+5.760%
2014-08-22	10.4900	10.650000	10.4900	10.6400	+1.430%	1,282,292	+5.263%
2014-08-21	10.5500	10.570000	10.4900	10.4900	-0.757%	59,612	+6.768%
2014-08-20	10.7400	10.740000	10.5200	10.5700	-1.766%	79,506	+5.960%
2014-08-19	10.7700	10.790000	10.7300	10.7600	-0.093%	71,335	+4.089%
2014-08-18	10.7800	10.780000	10.6600	10.7700	+0.093%	254,845	+3.993%
2014-08-15	10.9000	10.950000	10.7400	10.7600	-0.463%	82,490	+4.089%
2014-08-14	10.7300	10.850000	10.7200	10.8100	+0.558%	98,975	+3.608%
2014-08-13	10.7500	10.770000	10.7201	10.7500	-0.093%	88,776	+4.186%
2014-08-12	10.7300	10.775000	10.6300	10.7600	+0.093%	123,307	+4.089%
2014-08-11	10.7300	10.800000	10.6400	10.7500	+0.561%	150,030	+4.186%
2014-08-08	10.5600	10.700000	10.5300	10.6900	+1.040%	96,771	+4.771%
2014-08-07	10.5400	10.610000	10.5400	10.5800	+0.380%	641,550	+5.860%
2014-08-06	10.5400	10.580000	10.5200	10.5400	-0.472%	96,829	+6.262%
2014-08-05	10.5300	10.590000	10.5000	10.5900	+0.189%	126,004	+5.760%
2014-08-04	10.5500	10.580000	10.4900	10.5700	+0.475%	98,196	+5.960%
2014-08-01	10.5900	10.590000	10.4900	10.5200	-0.379%	86,986	+6.464%
2014-07-31	10.5900	10.600000	10.5200	10.5600	-0.565%	1,263,872	+6.061%
2014-07-30	10.6100	10.700000	10.5900	10.6200	+0.189%	94,170	+5.461%
2014-07-29	10.5300	10.630000	10.5200	10.6000	+0.665%	68,161	+5.660%
2014-07-28	10.5500	10.560000	10.5300	10.5300	-0.190%	40,849	+6.363%
2014-07-25	10.5700	10.570000	10.5000	10.5500	-0.378%	60,416	+6.161%
2014-07-24	10.5600	10.645000	10.5600	10.5900	+0.095%	82,181	+5.760%
2014-07-23	10.5500	10.590000	10.5300	10.5800	+0.189%	69,537	+5.860%
2014-07-22	10.5200	10.575000	10.5000	10.5600	+0.476%	109,835	+6.061%
2014-07-21	10.5000	10.520000	10.4900	10.5100	-0.095%	59,120	+6.565%
2014-07-18	10.4900	10.540000	10.4900	10.5200	+0.190%	101,408	+6.464%
2014-07-17	10.5000	10.520400	10.4900	10.5000	-0.190%	309,522	+6.667%
2014-07-16	10.5300	10.550000	10.4900	10.5200	0.000%	299,543	+6.464%
2014-07-15	10.5500	10.550000	10.4900	10.5200	-0.190%	105,866	+6.464%
2014-07-14	10.5600	10.560000	10.5200	10.5400	-0.284%	60,396	+6.262%
2014-07-11	10.5300	10.580000	10.5300	10.5700	+0.190%	57,277	+5.960%
2014-07-10	10.5100	10.590000	10.5100	10.5500	-0.378%	97,655	+6.161%
2014-07-09	10.6500	10.650000	10.5800	10.5900	-0.470%	187,443	+5.760%
2014-07-08	10.6400	10.660000	10.6200	10.6400	-0.094%	78,044	+5.263%
2014-07-07	10.7000	10.710000	10.6400	10.6500	-0.467%	169,310	+5.164%
2014-07-03	10.6700	10.900000	10.5900	10.7000	+0.375%	886,935	+4.673%
2014-07-02	10.6500	10.680000	10.6400	10.6600	+0.094%	62,777	+5.066%
2014-07-01	10.5000	10.650000	10.5000	10.6500	+1.429%	195,562	+5.164%
2014-06-30	10.4900	10.560000	10.4900	10.5000	+0.095%	73,741	+6.667%
2014-06-27	10.5100	10.550000	10.4900	10.4900	-0.569%	653,684	+6.768%
2014-06-26	10.6100	10.610000	10.5200	10.5500	-0.659%	32,988	+6.161%
2014-06-25	10.4800	10.640000	10.4800	10.6200	+1.239%	186,681	+5.461%
2014-06-24	10.5300	10.630000	10.4900	10.4900	-0.757%	124,704	+6.768%
2014-06-23	10.5900	10.640000	10.5100	10.5700	-0.283%	81,479	+5.960%
2014-06-20	10.5700	10.670000	10.5700	10.6000	-0.282%	298,596	+5.660%
2014-06-19	10.7100	10.710000	10.5200	10.6300	-0.188%	132,273	+5.362%
2014-06-18	10.6500	10.670000	10.5700	10.6500	-0.374%	138,485	+5.164%
2014-06-17	10.5400	10.690000	10.5400	10.6900	+1.616%	209,526	+4.771%
2014-06-16	10.5600	10.600000	10.5000	10.5200	0.000%	229,226	+6.464%
2014-06-13	10.6900	10.690000	10.4700	10.5200	-1.128%	330,651	+6.464%
2014-06-12	10.6500	10.720000	10.5800	10.6400	0.000%	849,464	+5.263%
2014-06-11	10.6300	10.650000	10.6200	10.6400	0.000%	158,741	+5.263%
2014-06-10	10.6200	10.640000	10.6000	10.6400	0.000%	197,012	+5.263%
2014-06-09	10.5700	10.640000	10.5600	10.6400	+0.188%	164,734	+5.263%
2014-06-06	10.5800	10.620000	10.5600	10.6200	+0.473%	115,770	+5.461%
2014-06-05	10.5000	10.604000	10.4800	10.5700	+0.667%	156,997	+5.960%
2014-06-04	10.4700	10.510000	10.4600	10.5000	+0.191%	111,355	+6.667%
2014-06-03	10.4800	10.520000	10.4700	10.4800	-0.190%	118,587	+6.870%
2014-06-02	10.4700	10.530000	10.4600	10.5000	+0.191%	474,291	+6.667%
2014-05-30	10.4900	10.500000	10.4500	10.4800	+0.287%	380,965	+6.870%
2014-05-29	10.5000	10.505000	10.4500	10.4500	-0.096%	287,626	+7.177%
2014-05-28	10.5300	10.530000	10.4200	10.4600	0.000%	367,776	+7.075%
2014-05-27	10.5300	10.570000	10.4500	10.4600	-0.665%	650,506	+7.075%
2014-05-23	10.5800	10.600000	10.4500	10.5300	+0.190%	729,961	+6.363%
2014-05-22	10.5000	10.570000	10.5000	10.5100	+0.095%	705,699	+6.565%
2014-05-21	10.4600	10.545000	10.4200	10.5000	+0.768%	3,291,920	+6.667%
2014-05-20	10.4400	10.470000	10.4100	10.4200	+25.391%	26,412,151	+7.486%
2014-05-19	8.2100	8.380000	8.2000	8.3100	+0.605%	67,847	+34.777%
2014-05-16	8.1800	8.279000	8.0100	8.2600	+0.732%	63,938	+35.593%
2014-05-15	8.4500	8.450000	8.1100	8.2000	-2.844%	101,981	+36.585%
2014-05-14	8.5100	8.527000	8.4000	8.4400	-1.402%	91,073	+32.701%
2014-05-13	8.6200	8.770000	8.5400	8.5600	-1.269%	75,518	+30.841%
2014-05-12	8.5800	8.700000	8.5700	8.6700	+1.167%	157,805	+29.181%
2014-05-09	8.4400	8.640000	8.4400	8.5700	+0.824%	48,150	+30.688%
2014-05-08	8.4500	8.590000	8.4300	8.5000	+0.118%	128,817	+31.765%
2014-05-07	8.8500	8.850000	7.8660	8.4900	+9.266%	166,757	+31.920%
2014-05-06	7.6300	7.920000	7.5300	7.7700	+1.436%	104,451	+44.144%
2014-05-05	7.5800	7.700000	7.4000	7.6600	+0.922%	59,742	+46.214%
2014-05-02	7.5900	7.640000	7.5700	7.5900	+0.264%	52,781	+47.563%
2014-05-01	7.6100	7.810000	7.5300	7.5700	-1.046%	59,860	+47.952%
2014-04-30	7.6900	7.690000	7.5300	7.6500	-0.391%	59,291	+46.405%
2014-04-29	7.7600	7.770000	7.6300	7.6800	-0.260%	37,883	+45.833%
2014-04-28	7.9800	7.980000	7.6000	7.7000	-3.388%	62,230	+45.455%
2014-04-25	8.0400	8.070000	7.9400	7.9700	-1.483%	124,561	+40.527%
2014-04-24	8.1600	8.160000	8.0300	8.0900	0.000%	74,951	+38.443%
2014-04-23	8.1900	8.190000	8.0300	8.0900	-1.582%	49,513	+38.443%
2014-04-22	8.1300	8.265000	8.0800	8.2200	+1.607%	33,996	+36.253%
2014-04-21	8.2000	8.210000	8.0500	8.0900	-1.701%	39,947	+38.443%
2014-04-17	8.0100	8.280000	7.8700	8.2300	+2.618%	54,766	+36.087%
2014-04-16	8.0400	8.040000	7.9000	8.0200	+0.125%	31,409	+39.651%
2014-04-15	7.9600	8.100000	7.8000	8.0100	+1.136%	146,928	+39.825%
2014-04-14	8.0100	8.010000	7.9000	7.9200	-0.126%	66,374	+41.414%
2014-04-11	7.9100	7.970000	7.8100	7.9300	-0.875%	133,447	+41.236%
2014-04-10	8.1000	8.100000	8.0000	8.0000	-0.990%	88,781	+40.000%
2014-04-09	8.0700	8.150000	8.0600	8.0800	-0.124%	68,271	+38.614%
2014-04-08	8.1200	8.180000	8.0600	8.0900	0.000%	100,289	+38.443%
2014-04-07	8.1200	8.130000	7.9500	8.0900	-1.100%	205,156	+38.443%
2014-04-04	8.4100	8.410000	8.1000	8.1800	-2.036%	168,305	+36.919%
2014-04-03	8.5200	8.520000	8.3100	8.3500	-1.995%	50,412	+34.132%
2014-04-02	8.4900	8.560000	8.4400	8.5200	+0.118%	52,999	+31.455%

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

ARX
Accelerant Holdings
stock NYSE