ARX | ACCELERANT | Historical Data

S&P 500$7,520.93
-0.38%
2m
DOW 30$52,231.89
-0.30%
2m
NASDAQ 100$27,740.79
-0.60%
2m
Russell 2000$280.58
-0.68%
2m
Russell 1000$410.85
-0.36%
2m
S&P 400$3,700.81
-0.39%
2m
S&P 600$1,716.22
-0.36%
2m

ACCELERANT (ARX)

NYSE

$19.85-$0.06 (-0.30%)

Price as of Nov 11, 2026 7:52 PM EST

N/A
Market Cap
58.77%
1-Year Change
Insurance Brokers
Industry

1 Month
+0.56%

Low Price$19.75

High Price$19.91
3 Months
+65.37%

Low Price$19.51

High Price$19.91
1 Year
+58.77%

Low Price$9.36

High Price$19.91

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/10/2026	19.89	19.91	19.87	19.91	+0.15%	1,189,871
11/09/2026	19.89	19.89	19.88	19.88	-0.05%	290,183
11/06/2026	19.87	19.89	19.86	19.89	+0.05%	342,163
11/05/2026	19.87	19.89	19.86	19.88	+0.15%	796,028
11/04/2026	19.88	19.88	19.83	19.85	+0.20%	3,929,805
11/03/2026	19.81	19.87	19.81	19.81	0.00%	993,562
11/02/2026	19.87	19.87	19.81	19.81	-0.05%	409,682
10/30/2026	19.85	19.85	19.81	19.82	0.00%	573,220
10/29/2026	19.85	19.85	19.80	19.82	+0.05%	582,702
10/28/2026	19.85	19.85	19.81	19.81	0.00%	286,000
10/27/2026	19.81	19.83	19.80	19.81	-0.05%	768,270
10/26/2026	19.81	19.83	19.77	19.82	+0.25%	802,998
10/23/2026	19.72	19.79	19.72	19.77	+0.05%	1,697,121
10/22/2026	19.85	19.85	19.73	19.76	+0.05%	1,481,974
10/21/2026	19.75	19.78	19.74	19.75	-0.05%	1,047,829
10/20/2026	19.82	19.82	19.74	19.76	-0.35%	2,305,172
10/19/2026	19.80	19.83	19.76	19.83	+0.41%	1,089,930
10/16/2026	19.77	19.77	19.74	19.75	-0.05%	1,778,191
10/15/2026	19.76	19.78	19.75	19.76	+0.05%	989,914
10/14/2026	19.83	19.83	19.75	19.75	-0.10%	1,138,143
10/13/2026	19.81	19.81	19.77	19.77	0.00%	776,797
10/12/2026	19.80	19.80	19.76	19.77	-0.15%	808,815
10/09/2026	19.75	19.80	19.74	19.80	+0.25%	1,470,893
10/08/2026	19.77	19.78	19.74	19.75	0.00%	1,241,947
10/07/2026	19.75	19.75	19.73	19.75	+0.10%	1,657,557
10/06/2026	19.73	19.75	19.73	19.73	0.00%	1,545,581
10/05/2026	19.73	19.75	19.72	19.73	0.00%	1,447,950
10/02/2026	19.73	19.75	19.73	19.73	0.00%	1,432,672
10/01/2026	19.71	19.78	19.71	19.73	0.00%	963,951
09/30/2026	19.73	19.74	19.71	19.73	0.00%	3,676,749
09/29/2026	19.77	19.79	19.72	19.73	-0.05%	4,385,495
09/28/2026	19.80	19.80	19.74	19.74	-0.05%	904,608
09/25/2026	19.74	19.76	19.73	19.75	+0.05%	600,457
09/24/2026	19.78	19.78	19.73	19.74	+0.10%	1,202,968
09/23/2026	19.70	19.75	19.69	19.72	-0.35%	2,301,079
09/22/2026	19.78	19.80	19.71	19.79	+0.05%	1,246,855
09/21/2026	19.66	19.79	19.51	19.78	+0.61%	3,601,051
09/18/2026	19.84	19.86	19.61	19.66	-0.81%	6,768,698
09/17/2026	19.84	19.85	19.81	19.82	-0.10%	746,819
09/16/2026	19.85	19.86	19.80	19.84	+0.15%	3,838,786
09/15/2026	19.86	19.88	19.81	19.81	-0.10%	2,225,965
09/14/2026	19.86	19.90	19.83	19.83	-0.05%	1,120,917
09/11/2026	19.86	19.86	19.84	19.84	0.00%	350,534
09/10/2026	19.90	19.90	19.83	19.84	0.00%	1,038,359
09/09/2026	19.87	19.87	19.83	19.84	0.00%	717,415
09/08/2026	19.84	19.86	19.81	19.84	-0.20%	730,015
09/04/2026	19.80	19.90	19.73	19.88	+0.91%	1,248,297
09/03/2026	19.76	19.78	19.70	19.70	0.00%	1,635,387
09/02/2026	19.78	19.81	19.70	19.70	-0.40%	1,569,427
09/01/2026	19.73	19.78	19.71	19.78	+0.25%	1,488,977
08/31/2026	19.70	19.78	19.69	19.73	0.00%	1,405,725
08/28/2026	19.68	19.76	19.68	19.73	+0.20%	1,693,017
08/27/2026	19.67	19.72	19.66	19.69	+0.10%	2,722,716
08/26/2026	19.66	19.71	19.65	19.67	0.00%	1,828,605
08/25/2026	19.68	19.69	19.65	19.67	+0.05%	2,010,251
08/24/2026	19.62	19.68	19.61	19.66	+0.36%	2,793,700
08/21/2026	19.57	19.63	19.54	19.59	+0.10%	5,399,277
08/20/2026	19.55	19.61	19.54	19.57	+0.10%	4,083,695
08/19/2026	19.58	19.59	19.53	19.55	-0.05%	4,669,900
08/18/2026	19.57	19.62	19.53	19.56	+0.10%	8,446,806
08/17/2026	19.57	19.64	19.53	19.54	-0.20%	5,523,087
08/14/2026	19.57	19.66	19.50	19.58	+0.36%	19,773,693
08/13/2026	19.61	19.62	19.45	19.51	+43.35%	70,145,276
08/13/2026	$0.32 Earnings
08/12/2026	12.42	13.65	12.35	13.61	+8.71%	2,201,363
08/11/2026	12.02	12.57	12.02	12.52	+3.99%	1,282,808
08/10/2026	12.33	12.37	11.89	12.04	-3.37%	927,485
08/07/2026	12.11	12.59	12.10	12.46	+1.38%	1,079,677
08/06/2026	12.30	12.46	12.05	12.29	+0.24%	954,770
08/05/2026	12.26	12.41	11.91	12.26	+0.74%	1,341,426
08/04/2026	12.06	12.30	11.84	12.17	+1.25%	1,414,280
08/03/2026	12.06	12.24	11.82	12.02	+1.18%	2,056,162
07/31/2026	11.03	12.00	10.77	11.88	+6.07%	6,472,419
07/30/2026	12.10	12.39	10.86	11.20	-9.68%	4,941,205
07/29/2026	14.50	14.60	12.34	12.40	-15.76%	4,242,188
07/28/2026	14.83	15.17	14.14	14.72	+0.75%	8,695,255
07/27/2026	14.34	14.84	14.27	14.61	+2.67%	1,724,036
07/24/2026	13.92	14.51	13.83	14.23	+3.34%	1,480,492
07/23/2026	13.44	13.79	13.14	13.77	+2.30%	1,015,482
07/22/2026	13.50	13.69	13.04	13.46	-0.44%	1,312,038
07/21/2026	13.28	13.76	13.23	13.52	-0.44%	1,039,732
07/20/2026	13.32	13.71	13.01	13.58	+0.44%	972,892
07/17/2026	13.99	14.44	13.48	13.52	-3.15%	902,138
07/16/2026	12.92	13.97	12.77	13.96	+10.09%	1,436,774
07/15/2026	12.53	13.00	12.36	12.68	+0.08%	1,124,543
07/14/2026	13.38	13.54	12.61	12.67	-5.02%	1,295,586
07/13/2026	12.91	13.50	12.75	13.34	+5.54%	1,278,434
07/10/2026	12.86	12.97	12.08	12.64	-0.63%	2,477,304
07/09/2026	12.81	12.85	12.24	12.72	-2.68%	2,577,536
07/08/2026	13.50	13.50	12.54	13.07	-2.97%	2,261,484
07/07/2026	13.57	13.66	12.60	13.47	+1.66%	3,120,091
07/06/2026	13.49	13.77	13.12	13.25	-3.78%	1,013,421
07/02/2026	12.97	14.03	12.97	13.77	+7.24%	1,672,735
07/01/2026	11.91	13.04	11.91	12.84	+9.56%	1,693,935
06/30/2026	12.63	12.79	11.66	11.72	-7.21%	1,587,294
06/29/2026	13.80	13.80	12.61	12.63	-8.08%	2,150,716
06/26/2026	13.10	13.81	12.78	13.74	+5.29%	12,209,090
06/25/2026	13.17	13.36	12.76	13.05	-2.39%	3,087,404
06/24/2026	13.23	13.88	12.99	13.37	+1.83%	1,737,487
06/23/2026	13.01	13.32	12.65	13.13	+1.86%	1,441,180