NYSE : ARX
Accelerant Holdings — Price history
Financials · Insurance Brokers · Cayman Islands
Last price 19.82 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 4.30B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Accelerant Holdings (ARX) closed at 19.81 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 19.87 | 19.87 | 19.81 | 19.81 | 409,681 | -0.05% |
| 2026-10-30 | 19.85 | 19.85 | 19.81 | 19.82 | 573,220 | +0.00% |
| 2026-10-29 | 19.85 | 19.85 | 19.8 | 19.82 | 582,702 | +0.05% |
| 2026-10-28 | 19.85 | 19.85 | 19.81 | 19.81 | 286,000 | +0.00% |
| 2026-10-27 | 19.81 | 19.83 | 19.795 | 19.81 | 768,270 | -0.05% |
| 2026-10-26 | 19.81 | 19.83 | 19.77 | 19.82 | 802,998 | +0.25% |
| 2026-10-23 | 19.72 | 19.79 | 19.72 | 19.77 | 1,697,121 | +0.05% |
| 2026-10-22 | 19.85 | 19.85 | 19.73 | 19.76 | 1,481,974 | +0.05% |
| 2026-10-21 | 19.75 | 19.78 | 19.74 | 19.75 | 1,047,829 | -0.05% |
| 2026-10-20 | 19.82 | 19.82 | 19.74 | 19.76 | 2,305,172 | -0.35% |
| 2026-10-19 | 19.8 | 19.83 | 19.76 | 19.83 | 1,089,930 | +0.41% |
| 2026-10-16 | 19.77 | 19.77 | 19.735 | 19.75 | 1,778,190 | -0.05% |
| 2026-10-15 | 19.76 | 19.775 | 19.75 | 19.76 | 838,444 | +0.05% |
| 2026-10-14 | 19.83 | 19.83 | 19.75 | 19.75 | 1,128,401 | -0.10% |
| 2026-10-13 | 19.81 | 19.81 | 19.765 | 19.77 | 764,844 | +0.00% |
| 2026-10-12 | 19.8 | 19.8 | 19.76 | 19.77 | 808,813 | -0.15% |
| 2026-10-09 | 19.75 | 19.8 | 19.74 | 19.8 | 1,291,888 | +0.25% |
| 2026-10-08 | 19.77 | 19.78 | 19.74 | 19.75 | 1,241,898 | +0.00% |
| 2026-10-07 | 19.75 | 19.75 | 19.73 | 19.75 | 1,657,545 | +0.10% |
| 2026-10-06 | 19.73 | 19.75 | 19.73 | 19.73 | 1,542,743 | +0.00% |
| 2026-10-05 | 19.73 | 19.75 | 19.72 | 19.73 | 1,447,946 | +0.00% |
| 2026-10-02 | 19.73 | 19.75 | 19.725 | 19.73 | 1,432,606 | +0.00% |
| 2026-10-01 | 19.71 | 19.78 | 19.71 | 19.73 | 963,947 | +0.00% |
| 2026-09-30 | 19.73 | 19.74 | 19.71 | 19.73 | 3,676,746 | +0.00% |
| 2026-09-29 | 19.77 | 19.79 | 19.72 | 19.73 | 4,385,491 | -0.05% |
| 2026-09-28 | 19.8 | 19.8 | 19.74 | 19.74 | 904,607 | -0.05% |
| 2026-09-25 | 19.74 | 19.76 | 19.73 | 19.75 | 600,424 | +0.05% |
| 2026-09-24 | 19.78 | 19.78 | 19.73 | 19.74 | 1,202,958 | +0.10% |
| 2026-09-23 | 19.7 | 19.745 | 19.69 | 19.72 | 2,301,075 | -0.35% |
| 2026-09-22 | 19.78 | 19.8 | 19.705 | 19.79 | 1,246,702 | +0.05% |
| 2026-09-21 | 19.66 | 19.79 | 19.51 | 19.78 | 3,452,368 | +0.61% |
| 2026-09-18 | 19.84 | 19.86 | 19.605 | 19.66 | 6,704,613 | -0.81% |
| 2026-09-17 | 19.84 | 19.85 | 19.805 | 19.82 | 746,812 | -0.10% |
| 2026-09-16 | 19.85 | 19.86 | 19.8 | 19.84 | 3,838,781 | +0.15% |
| 2026-09-15 | 19.86 | 19.88 | 19.81 | 19.81 | 2,225,962 | -0.10% |
| 2026-09-14 | 19.86 | 19.9 | 19.83 | 19.83 | 1,120,892 | -0.05% |
| 2026-09-11 | 19.86 | 19.86 | 19.84 | 19.84 | 350,527 | +0.00% |
| 2026-09-10 | 19.9 | 19.9 | 19.83 | 19.84 | 1,038,316 | +0.00% |
| 2026-09-09 | 19.87 | 19.87 | 19.83 | 19.84 | 717,388 | +0.00% |
| 2026-09-08 | 19.84 | 19.86 | 19.81 | 19.84 | 729,443 | -0.20% |
| 2026-09-04 | 19.8 | 19.9 | 19.73 | 19.88 | 1,248,297 | +0.91% |
| 2026-09-03 | 19.76 | 19.78 | 19.7 | 19.7 | 1,635,387 | +0.00% |
| 2026-09-02 | 19.78 | 19.81 | 19.7 | 19.7 | 1,569,427 | -0.40% |
| 2026-09-01 | 19.73 | 19.78 | 19.705 | 19.78 | 1,488,977 | +0.25% |
| 2026-08-31 | 19.7 | 19.78 | 19.69 | 19.73 | 1,405,680 | +0.00% |
| 2026-08-28 | 19.68 | 19.755 | 19.68 | 19.73 | 1,695,847 | +0.20% |
| 2026-08-27 | 19.67 | 19.72 | 19.66 | 19.69 | 2,722,716 | +0.10% |
| 2026-08-26 | 19.66 | 19.71 | 19.65 | 19.67 | 1,833,454 | +0.00% |
| 2026-08-25 | 19.68 | 19.69 | 19.65 | 19.67 | 2,010,251 | +0.05% |
| 2026-08-24 | 19.62 | 19.68 | 19.605 | 19.66 | 2,793,700 | +0.36% |
| 2026-08-21 | 19.57 | 19.63 | 19.54 | 19.59 | 5,399,277 | +0.10% |
| 2026-08-20 | 19.55 | 19.605 | 19.54 | 19.57 | 4,083,694 | +0.10% |
| 2026-08-19 | 19.58 | 19.585 | 19.53 | 19.55 | 4,669,900 | -0.05% |
| 2026-08-18 | 19.57 | 19.62 | 19.53 | 19.56 | 8,446,806 | +0.10% |
| 2026-08-17 | 19.57 | 19.64 | 19.53 | 19.54 | 5,523,087 | -0.20% |
| 2026-08-14 | 19.57 | 19.66 | 19.5 | 19.58 | 19,773,693 | +0.36% |
| 2026-08-13 | 19.61 | 19.62 | 19.45 | 19.51 | 70,095,076 | +43.35% |
| 2026-08-12 | 12.42 | 13.645 | 12.35 | 13.61 | 2,201,403 | +8.71% |
| 2026-08-11 | 12.02 | 12.57 | 12.02 | 12.52 | 1,282,808 | +3.99% |
| 2026-08-10 | 12.33 | 12.37 | 11.89 | 12.04 | 927,485 | -3.37% |
| 2026-08-07 | 12.11 | 12.59 | 12.1 | 12.46 | 1,079,677 | +1.38% |
| 2026-08-06 | 12.3 | 12.455 | 12.05 | 12.29 | 954,770 | +0.24% |
| 2026-08-05 | 12.26 | 12.405 | 11.91 | 12.26 | 1,347,777 | +0.74% |
| 2026-08-04 | 12.06 | 12.3 | 11.84 | 12.17 | 1,414,280 | +1.25% |
| 2026-08-03 | 12.06 | 12.24 | 11.815 | 12.02 | 2,056,162 | +1.18% |
| 2026-07-31 | 11.03 | 12.003 | 10.765 | 11.88 | 6,472,419 | +6.07% |
| 2026-07-30 | 12.1 | 12.39 | 10.855 | 11.2 | 4,941,206 | -9.68% |
| 2026-07-29 | 14.5 | 14.6 | 12.34 | 12.4 | 4,251,032 | -15.76% |
| 2026-07-28 | 14.83 | 15.17 | 14.14 | 14.72 | 8,698,314 | +0.75% |
| 2026-07-27 | 14.34 | 14.84 | 14.27 | 14.61 | 1,724,036 | +2.67% |
| 2026-07-24 | 13.92 | 14.505 | 13.829 | 14.23 | 1,480,492 | +3.34% |
| 2026-07-23 | 13.44 | 13.788 | 13.14 | 13.77 | 1,015,482 | +2.30% |
| 2026-07-22 | 13.5 | 13.69 | 13.04 | 13.46 | 1,312,038 | -0.44% |
| 2026-07-21 | 13.28 | 13.76 | 13.23 | 13.52 | 1,039,732 | -0.44% |
| 2026-07-20 | 13.32 | 13.705 | 13.01 | 13.58 | 972,892 | +0.44% |
| 2026-07-17 | 13.99 | 14.44 | 13.48 | 13.52 | 902,138 | -3.15% |
| 2026-07-16 | 12.92 | 13.97 | 12.77 | 13.96 | 1,436,774 | +10.09% |
| 2026-07-15 | 12.53 | 13 | 12.36 | 12.68 | 1,124,543 | +0.08% |
| 2026-07-14 | 13.38 | 13.535 | 12.61 | 12.67 | 1,295,586 | -5.02% |
| 2026-07-13 | 12.91 | 13.5 | 12.75 | 13.34 | 1,278,434 | +5.54% |
| 2026-07-10 | 12.86 | 12.97 | 12.08 | 12.64 | 2,477,304 | -0.63% |
| 2026-07-09 | 12.81 | 12.85 | 12.235 | 12.72 | 2,577,536 | -2.68% |
| 2026-07-08 | 13.5 | 13.5 | 12.54 | 13.07 | 2,261,490 | -2.97% |
| 2026-07-07 | 13.57 | 13.66 | 12.6 | 13.47 | 3,120,091 | +1.66% |
| 2026-07-06 | 13.49 | 13.767 | 13.12 | 13.25 | 1,013,421 | -3.78% |
| 2026-07-02 | 12.97 | 14.03 | 12.97 | 13.77 | 1,672,735 | +7.24% |
| 2026-07-01 | 11.91 | 13.04 | 11.91 | 12.84 | 1,694,035 | +9.56% |
| 2026-06-30 | 12.63 | 12.785 | 11.66 | 11.72 | 1,587,294 | -7.21% |
| 2026-06-29 | 13.8 | 13.8 | 12.61 | 12.63 | 2,150,716 | -8.08% |
| 2026-06-26 | 13.1 | 13.805 | 12.784 | 13.74 | 12,209,096 | +5.29% |
| 2026-06-25 | 13.17 | 13.36 | 12.76 | 13.05 | 3,087,404 | -2.39% |
| 2026-06-24 | 13.23 | 13.875 | 12.99 | 13.37 | 1,737,487 | +1.83% |
| 2026-06-23 | 13.01 | 13.32 | 12.65 | 13.13 | 1,441,180 | +1.86% |
| 2026-06-22 | 13.12 | 13.67 | 12.89 | 12.89 | 1,090,349 | -0.77% |
| 2026-06-18 | 12.95 | 13.2 | 12.405 | 12.99 | 1,517,584 | -0.99% |
| 2026-06-17 | 13.35 | 13.99 | 13.12 | 13.12 | 1,009,331 | -1.72% |
| 2026-06-16 | 13.33 | 13.6 | 13.06 | 13.35 | 2,643,351 | +2.69% |
| 2026-06-15 | 12.89 | 13.24 | 12.425 | 13 | 1,717,322 | -0.23% |
| 2026-06-12 | 13.13 | 13.395 | 12.48 | 13.03 | 1,188,998 | -0.69% |
| 2026-06-11 | 14.33 | 14.89 | 13.08 | 13.12 | 2,382,169 | -7.08% |
| 2026-06-10 | 13.96 | 14.95 | 13.76 | 14.12 | 1,819,406 | +0.57% |
| 2026-06-09 | 14.11 | 14.68 | 14.01 | 14.04 | 1,012,918 | -1.96% |
| 2026-06-08 | 14.97 | 15 | 14.31 | 14.32 | 1,075,898 | -4.47% |
| 2026-06-05 | 14.81 | 15.16 | 14.53 | 14.99 | 884,463 | +1.63% |
| 2026-06-04 | 14.97 | 15.33 | 14.49 | 14.75 | 1,000,842 | +0.96% |
| 2026-06-03 | 15.41 | 15.535 | 14.58 | 14.61 | 913,965 | -6.59% |
| 2026-06-02 | 15.63 | 16 | 15.45 | 15.64 | 1,843,168 | -1.45% |
| 2026-06-01 | 16.26 | 16.72 | 15.86 | 15.87 | 948,750 | -0.50% |
| 2026-05-29 | 16.22 | 16.44 | 15.92 | 15.95 | 1,102,345 | -1.97% |
| 2026-05-28 | 16.48 | 16.805 | 16.27 | 16.27 | 1,335,356 | -0.49% |
| 2026-05-27 | 16.83 | 17.1 | 16.26 | 16.35 | 1,950,610 | -3.43% |
| 2026-05-26 | 17.32 | 17.85 | 16.79 | 16.93 | 2,643,659 | -1.86% |
| 2026-05-22 | 16.99 | 17.7 | 16.955 | 17.25 | 1,498,937 | +1.53% |
| 2026-05-21 | 16.5 | 17.19 | 16.31 | 16.99 | 1,538,754 | +1.80% |
| 2026-05-20 | 16.43 | 16.96 | 16.27 | 16.69 | 1,397,104 | +0.91% |
| 2026-05-19 | 16.04 | 16.8 | 15.87 | 16.54 | 1,374,243 | +3.96% |
| 2026-05-18 | 15.62 | 16.07 | 15.44 | 15.91 | 1,758,427 | +3.04% |
| 2026-05-15 | 14.79 | 15.89 | 14.401 | 15.44 | 2,214,763 | +5.68% |
| 2026-05-14 | 13.89 | 15.417 | 13.72 | 14.61 | 3,238,297 | +16.60% |
| 2026-05-13 | 13.29 | 13.38 | 12.325 | 12.53 | 1,721,187 | -7.12% |