Accelerant Holdings Class A Common Shares (ARX)

12.84
+1.12 (9.56%)
NYSE· Last Trade: Jul 1st, 10:42 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
7/01/202611.9113.0411.9112.841,694,03412.84
6/30/202612.6312.7911.6611.721,587,29411.72
6/29/202613.8013.8012.6112.632,150,70812.63
6/26/202613.1013.8012.7813.7412,209,09713.74
6/25/202613.1713.3612.7613.053,087,40513.05
6/24/202613.2313.8812.9913.371,737,48713.37
6/23/202613.0113.3212.6513.131,441,18213.13
6/22/202613.1213.6712.8912.891,090,35012.89
6/18/202612.9513.2012.4012.991,517,58512.99
6/17/202613.3513.9913.1213.121,009,33113.12
6/16/202613.3313.6013.0613.352,643,35113.35
6/15/202612.8913.2412.4313.001,717,32213.00
6/12/202613.1313.3912.4813.031,188,99813.03
6/11/202614.3314.8913.0813.122,382,17013.12
6/10/202613.9614.9513.7614.121,819,40814.12
6/09/202614.1114.6814.0114.041,012,91814.04
6/08/202614.9715.0014.3114.321,075,89814.32
6/05/202614.8115.1614.5314.99884,46414.99
6/04/202614.9715.3314.4914.751,000,84214.75
6/03/202615.4115.5414.5814.61913,93114.61
6/02/202615.6316.0015.4515.641,843,16815.64
6/01/202616.2616.7215.8615.87948,75015.87
5/29/202616.2216.4415.9215.951,102,34515.95
5/28/202616.4816.8016.2716.271,335,28216.27
5/27/202616.8317.1016.2616.351,950,61116.35
5/26/202617.3217.8516.7916.932,643,65916.93
5/22/202616.9917.7016.9517.251,498,93717.25
5/21/202616.5017.1916.3116.991,538,73916.99
5/20/202616.4316.9616.2716.691,397,10516.69
5/19/202616.0416.8015.8716.541,374,24316.54
5/18/202615.6216.0715.4415.911,758,42815.91
5/15/202614.7915.8914.4015.442,214,76415.44
5/14/202613.8915.4213.7214.613,238,27114.61
5/13/202613.2913.3812.3212.531,721,18212.53
5/12/202613.5513.5513.2613.49790,31313.49
5/11/202613.1413.5713.0613.361,201,29013.36
5/08/202613.4513.6013.1013.20883,34313.20
5/07/202612.8913.9012.8913.561,450,82913.56
5/06/202613.0613.3912.6312.871,106,78412.87
5/05/202612.8913.4212.6913.22853,88713.22
5/04/202613.1013.5512.7012.98798,41312.98
5/01/202613.2013.6512.8913.09871,71613.09
4/30/202612.9213.3012.4213.011,144,41113.01
4/29/202613.3813.5013.1513.16762,49513.16
4/28/202613.7513.9713.2313.401,169,99713.40
4/27/202613.0813.7112.7513.581,299,80913.58
4/24/202614.4714.6313.0113.131,766,08213.13
4/23/202615.7815.8914.4714.471,447,33914.47
4/22/202615.3115.9615.3115.901,295,85715.90
4/21/202614.8415.4814.7415.251,091,51715.25
4/20/202614.0514.9514.0514.861,078,38314.86
4/17/202613.6914.0913.3114.091,117,40914.09
4/16/202613.5813.7913.3913.70817,37213.70
4/15/202613.3913.8813.3713.701,693,49513.70
4/14/202612.8013.3612.5713.312,970,51413.31
4/13/202612.8313.1412.7812.831,525,75312.83
4/10/202613.0913.2112.7612.77844,34512.77
4/09/202613.0513.1312.6813.111,087,04713.11
4/08/202613.1413.5813.0413.081,065,77913.08
4/07/202613.2513.4812.9813.15801,59213.15
4/06/202613.3513.6413.0213.171,042,07813.17
4/02/202612.9113.6212.7413.41830,56813.41