Accelerant (ARX)
NYSE: ARX
· Real-Time Price · USD
14.96
1.25 (9.12%)
At close: Oct 03, 2025, 3:59 PM
15.10
0.97%
After-hours: Oct 03, 2025, 06:53 PM EDT
ARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 14.34 | 14.34 | 12.88 | 13.71 | 13.71 | -3.25% | 3,215,093 |
| Oct 1, 2025 | 14.80 | 14.92 | 14.04 | 14.17 | 14.17 | -4.84% | 1,578,900 |
| Sep 30, 2025 | 14.60 | 15.23 | 14.41 | 14.89 | 14.89 | 2.76% | 2,115,500 |
| Sep 29, 2025 | 15.06 | 15.35 | 14.33 | 14.49 | 14.49 | -2.23% | 1,771,707 |
| Sep 26, 2025 | 15.63 | 15.78 | 14.80 | 14.82 | 14.82 | -5.18% | 766,800 |
| Sep 25, 2025 | 15.29 | 15.66 | 14.92 | 15.63 | 15.63 | 1.30% | 899,900 |
| Sep 24, 2025 | 15.93 | 16.12 | 15.43 | 15.43 | 15.43 | -3.32% | 569,700 |
| Sep 23, 2025 | 16.15 | 16.48 | 15.87 | 15.96 | 15.96 | -0.62% | 403,300 |
| Sep 22, 2025 | 16.12 | 16.41 | 15.90 | 16.06 | 16.06 | -1.59% | 581,202 |
| Sep 19, 2025 | 16.86 | 17.13 | 16.15 | 16.32 | 16.32 | -4.56% | 482,219 |
| Sep 18, 2025 | 16.77 | 17.13 | 16.26 | 17.10 | 17.10 | 3.83% | 1,098,314 |
| Sep 17, 2025 | 17.05 | 17.35 | 16.33 | 16.47 | 16.47 | -2.83% | 1,307,700 |
| Sep 16, 2025 | 17.36 | 17.61 | 16.58 | 16.95 | 16.95 | -3.53% | 1,038,200 |
| Sep 15, 2025 | 17.25 | 17.90 | 17.10 | 17.57 | 17.57 | 2.09% | 1,120,900 |
| Sep 12, 2025 | 18.75 | 18.75 | 17.02 | 17.21 | 17.21 | -7.97% | 1,835,900 |
| Sep 11, 2025 | 19.60 | 19.85 | 18.63 | 18.70 | 18.70 | -4.83% | 1,017,613 |
| Sep 10, 2025 | 19.81 | 20.51 | 19.44 | 19.65 | 19.65 | -2.14% | 1,626,946 |
| Sep 9, 2025 | 20.10 | 20.26 | 19.30 | 20.08 | 20.08 | -0.69% | 1,644,800 |
| Sep 8, 2025 | 20.00 | 20.48 | 19.94 | 20.22 | 20.22 | 0.35% | 924,200 |
| Sep 5, 2025 | 20.73 | 20.73 | 19.99 | 20.15 | 20.15 | -1.99% | 809,108 |
Page 1 of 3