Accelerant Holdings Class A Common Shares (ARX)

14.61
+2.08 (16.60%)
NYSE· Last Trade: May 14th, 5:21 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
4/01/202613.3513.4712.8512.901,398,04212.90
3/31/202613.3913.7713.2713.361,644,85213.36
3/30/202613.0813.4112.9513.311,027,36813.31
3/27/202613.1913.3612.9013.01942,56513.01
3/26/202612.9813.4012.8813.231,325,89013.23
3/25/202613.2113.6012.7212.911,106,62412.91
3/24/202612.7913.1712.6213.151,309,19713.15
3/23/202612.9513.1712.2112.802,298,94812.80
3/20/202612.5213.3712.4212.952,545,52012.95
3/19/202611.7012.2010.9112.182,304,60812.18
3/18/202611.4811.8411.2911.661,790,51511.66
3/17/202611.2511.7411.2511.63871,55611.63
3/16/202610.6111.2610.6111.13658,88311.13
3/13/202610.9211.0610.5710.71826,47610.71
3/12/202610.6211.0010.4710.77677,57410.77
3/11/202610.8610.9910.5510.66626,88510.66
3/10/202610.8911.0610.5510.89843,80310.89
3/09/202611.3711.3810.8010.94784,96810.94
3/06/202611.7611.7611.1411.24969,17211.24
3/05/202611.3911.7311.2011.711,541,73511.71
3/04/202611.6011.9911.0511.331,040,93711.33
3/03/202611.7611.8611.1911.60610,86011.60
3/02/202611.3911.9111.2411.84852,05511.84
2/27/202610.8912.1810.8011.802,100,01411.80
2/26/202610.3410.8810.3010.711,333,93010.71
2/25/20269.5010.359.5010.241,229,86910.24
2/24/20269.389.699.189.461,023,6439.46
2/23/202610.2810.289.359.36952,4949.36
2/20/202610.5010.5610.2110.26955,53910.26
2/19/202610.6510.8410.3210.50666,25410.50
2/18/202610.4810.8410.4010.571,593,02710.57
2/17/202610.7010.9810.2810.48981,04410.48