Accelerant Holdings Class A Common Shares (NY:ARX)

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2026	12.92	13.30	12.42	13.01	1,144,411	-0.15(-1.14%)
Apr 29, 2026	13.38	13.50	13.15	13.16	762,495	-0.24(-1.79%)
Apr 28, 2026	13.75	13.97	13.23	13.40	1,169,997	-0.18(-1.33%)
Apr 27, 2026	13.08	13.71	12.75	13.58	1,299,809	+0.45(+3.43%)
Apr 24, 2026	14.47	14.63	13.01	13.13	1,766,082	-1.34(-9.26%)
Apr 23, 2026	15.78	15.89	14.47	14.47	1,447,339	-1.43(-8.99%)
Apr 22, 2026	15.31	15.96	15.31	15.90	1,295,857	+0.65(+4.26%)
Apr 21, 2026	14.84	15.48	14.74	15.25	1,091,517	+0.39(+2.62%)
Apr 20, 2026	14.05	14.95	14.05	14.86	1,078,383	+0.77(+5.46%)
Apr 17, 2026	13.69	14.09	13.31	14.09	1,117,409	+0.39(+2.85%)
Apr 16, 2026	13.58	13.79	13.39	13.70	817,372	+0.00(+0.00%)
Apr 15, 2026	13.39	13.88	13.37	13.70	1,693,495	+0.39(+2.93%)
Apr 14, 2026	12.80	13.36	12.57	13.31	2,970,514	+0.48(+3.74%)
Apr 13, 2026	12.83	13.14	12.78	12.83	1,525,753	+0.06(+0.47%)
Apr 10, 2026	13.09	13.21	12.76	12.77	844,345	-0.34(-2.59%)
Apr 09, 2026	13.05	13.12	12.68	13.11	1,087,047	+0.03(+0.23%)
Apr 08, 2026	13.14	13.58	13.04	13.08	1,065,779	-0.07(-0.53%)
Apr 07, 2026	13.25	13.48	12.98	13.15	801,592	-0.02(-0.15%)
Apr 06, 2026	13.35	13.64	13.02	13.17	1,042,078	-0.24(-1.79%)
Apr 02, 2026	12.91	13.62	12.74	13.41	830,568	+0.51(+3.95%)
Apr 01, 2026	13.35	13.47	12.85	12.90	1,398,042	-0.46(-3.44%)
Mar 31, 2026	13.39	13.77	13.27	13.36	1,644,852	+0.05(+0.38%)
Mar 30, 2026	13.08	13.41	12.95	13.31	1,027,368	+0.30(+2.31%)
Mar 27, 2026	13.19	13.36	12.90	13.01	942,565	-0.22(-1.66%)
Mar 26, 2026	12.98	13.40	12.88	13.23	1,325,890	+0.32(+2.48%)
Mar 25, 2026	13.21	13.60	12.72	12.91	1,106,624	-0.24(-1.83%)
Mar 24, 2026	12.79	13.17	12.62	13.15	1,309,197	+0.35(+2.73%)
Mar 23, 2026	12.95	13.17	12.21	12.80	2,298,948	-0.15(-1.16%)
Mar 20, 2026	12.52	13.37	12.42	12.95	2,545,520	+0.77(+6.32%)
Mar 19, 2026	11.70	12.20	10.91	12.18	2,304,608	+0.52(+4.46%)
Mar 18, 2026	11.48	11.84	11.29	11.66	1,790,515	+0.03(+0.26%)
Mar 17, 2026	11.25	11.74	11.25	11.63	871,556	+0.50(+4.49%)
Mar 16, 2026	10.61	11.26	10.61	11.13	658,883	+0.42(+3.92%)
Mar 13, 2026	10.92	11.06	10.57	10.71	826,476	-0.06(-0.56%)
Mar 12, 2026	10.62	11.00	10.47	10.77	677,574	+0.11(+1.03%)
Mar 11, 2026	10.86	10.99	10.55	10.66	626,885	-0.23(-2.11%)
Mar 10, 2026	10.89	11.06	10.55	10.89	843,803	-0.05(-0.46%)
Mar 09, 2026	11.37	11.38	10.80	10.94	784,968	-0.30(-2.67%)
Mar 06, 2026	11.76	11.76	11.14	11.24	969,172	-0.47(-4.01%)
Mar 05, 2026	11.39	11.73	11.20	11.71	1,541,735	+0.38(+3.35%)
Mar 04, 2026	11.60	11.99	11.05	11.33	1,040,937	-0.27(-2.33%)
Mar 03, 2026	11.76	11.86	11.19	11.60	610,860	-0.24(-2.03%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.