Accelerant Holdings Class A Common Shares (ARX)

14.09
+0.39 (2.85%)
NYSE · Last Trade: Apr 18th, 2:12 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
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
2/13/202610.9511.0610.5310.671,480,89310.67
2/12/202611.3511.3510.6310.951,619,95210.95
2/11/202611.4111.6811.1011.461,044,75511.46
2/10/202611.4311.6411.1511.42744,27411.42
2/09/202611.7111.9110.9411.391,562,24211.39
2/06/202611.8612.1411.3911.721,189,55211.72
2/05/202611.9012.2611.6211.791,621,28711.79
2/04/202611.5612.5211.2712.061,777,84612.06
2/03/202612.7512.8011.3311.761,816,59711.76
2/02/202613.7113.7712.7512.76954,53412.76
1/30/202613.8314.1413.6613.66901,79413.66
1/29/202613.8213.8913.5313.831,139,27013.83
1/28/202613.8913.9713.6113.891,749,17613.89
1/27/202614.6014.6013.5413.87804,05713.87
1/26/202614.9014.9914.4614.52623,27314.52
1/23/202614.1914.9214.1414.85974,05414.85
1/22/202614.8614.9914.2614.26884,32914.26
1/21/202614.0014.8313.7714.722,472,80914.72
1/20/202614.7814.8213.9914.052,360,54014.05