Accelerant (ARX)
NYSE: ARX
· Real-Time Price · USD
28.47
0.14 (0.49%)
At close: Aug 15, 2025, 3:59 PM
28.84
1.30%
After-hours: Aug 15, 2025, 07:43 PM EDT
ARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 28.18 | 28.76 | 27.90 | 28.33 | 28.33 | 0.00% | 322,401 |
| Aug 14, 2025 | 28.53 | 28.89 | 27.79 | 28.33 | 28.33 | -1.63% | 322,400 |
| Aug 13, 2025 | 28.50 | 29.07 | 28.37 | 28.80 | 28.80 | 0.88% | 290,200 |
| Aug 12, 2025 | 27.10 | 28.83 | 26.80 | 28.55 | 28.55 | 3.74% | 619,917 |
| Aug 11, 2025 | 27.40 | 28.58 | 27.18 | 27.52 | 27.52 | -0.04% | 601,242 |
| Aug 8, 2025 | 27.23 | 28.49 | 26.54 | 27.53 | 27.53 | 1.06% | 745,500 |
| Aug 7, 2025 | 28.48 | 28.98 | 27.18 | 27.24 | 27.24 | -5.91% | 647,900 |
| Aug 6, 2025 | 28.96 | 29.22 | 28.19 | 28.95 | 28.95 | 1.94% | 1,162,131 |
| Aug 5, 2025 | 27.00 | 28.49 | 27.00 | 28.40 | 28.40 | 4.99% | 590,200 |
| Aug 4, 2025 | 26.65 | 27.65 | 26.50 | 27.05 | 27.05 | 0.71% | 591,334 |
| Aug 1, 2025 | 27.01 | 27.96 | 26.12 | 26.86 | 26.86 | -2.47% | 920,041 |
| Jul 31, 2025 | 27.13 | 28.38 | 26.80 | 27.54 | 27.54 | 1.32% | 1,407,400 |
| Jul 30, 2025 | 28.01 | 29.06 | 26.76 | 27.18 | 27.18 | -4.23% | 4,192,200 |
| Jul 29, 2025 | 29.00 | 29.65 | 27.66 | 28.38 | 28.38 | -3.73% | 1,603,800 |
| Jul 28, 2025 | 29.77 | 30.94 | 29.11 | 29.48 | 29.48 | -1.04% | 2,376,300 |
| Jul 25, 2025 | 26.24 | 31.18 | 26.12 | 29.79 | 29.79 | 12.42% | 5,951,800 |
| Jul 24, 2025 | 28.50 | 29.45 | 25.94 | 26.50 | 26.50 | n/a | 22,487,700 |