Accelerant (ARX)
NYSE: ARX
· Real-Time Price · USD
17.61
-1.09 (-5.83%)
At close: Sep 12, 2025, 1:14 PM
ARX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 19.60 | 19.85 | 18.63 | 18.70 | 18.70 | -4.83% | 1,015,017 |
| 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 |
| Sep 4, 2025 | 20.52 | 20.81 | 19.94 | 20.56 | 20.56 | 0.19% | 1,236,115 |
| Sep 3, 2025 | 20.84 | 21.25 | 20.07 | 20.52 | 20.52 | -3.30% | 1,464,900 |
| Sep 2, 2025 | 20.00 | 21.68 | 19.72 | 21.22 | 21.22 | 5.84% | 1,911,835 |
| Aug 29, 2025 | 21.50 | 21.66 | 18.26 | 20.05 | 20.05 | -7.05% | 4,458,300 |
| Aug 28, 2025 | 28.00 | 28.40 | 20.59 | 21.57 | 21.57 | -26.36% | 7,346,616 |
| Aug 27, 2025 | 29.23 | 29.79 | 28.84 | 29.29 | 29.29 | 0.21% | 919,805 |
| Aug 26, 2025 | 29.84 | 30.00 | 28.66 | 29.23 | 29.23 | -2.08% | 902,100 |
| Aug 25, 2025 | 29.96 | 30.27 | 29.45 | 29.85 | 29.85 | -0.67% | 654,948 |
| Aug 22, 2025 | 29.42 | 30.35 | 29.35 | 30.05 | 30.05 | 1.18% | 753,700 |
| Aug 21, 2025 | 30.00 | 30.15 | 29.07 | 29.70 | 29.70 | -1.00% | 682,000 |
| Aug 20, 2025 | 29.20 | 30.48 | 28.59 | 30.00 | 30.00 | 2.08% | 1,238,006 |
| Aug 19, 2025 | 28.55 | 29.94 | 28.12 | 29.39 | 29.39 | 2.94% | 661,300 |
| Aug 18, 2025 | 28.11 | 29.29 | 28.11 | 28.55 | 28.55 | 0.78% | 399,429 |
| Aug 15, 2025 | 28.18 | 28.76 | 27.90 | 28.33 | 28.33 | 0.00% | 324,045 |
| Aug 14, 2025 | 28.53 | 28.89 | 27.79 | 28.33 | 28.33 | -1.63% | 322,474 |