MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
ARX — Accelerant Holdings
NYSEAccelerant Holdings
$19.73
+0.00(+0.00%)
- O
- 19.73
- H
- 19.75
- L
- 19.73
- V
- 1.43M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$19.73
Period Return-25.55%
Period High$31.18
Period Low$9.18
Avg Daily Volume1.89M
Total Trading Days301
ARX — Historical OHLCV Price & Volume Table
Jul 24, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $19.73 | $19.75 | $19.73 | $19.73 | +$0.00 | +0.00% | 1,432,607 | $19.73 | $19.73 $19.75 |
| Oct 1, 2026 | $19.71 | $19.78 | $19.71 | $19.73 | +$0.00 | +0.00% | 963,951 | $19.74 | $19.71 $19.78 |
| Sep 30, 2026 | $19.73 | $19.74 | $19.71 | $19.73 | +$0.00 | +0.00% | 3,676,749 | $19.73 | $19.71 $19.74 |
| Sep 29, 2026 | $19.77 | $19.79 | $19.72 | $19.73 | $-0.01 | -0.05% | 4,385,496 | $19.74 | $19.72 $19.79 |
| Sep 28, 2026 | $19.80 | $19.80 | $19.74 | $19.74 | $-0.01 | -0.05% | 904,608 | $19.75 | $19.74 $19.80 |
| Sep 25, 2026 | $19.74 | $19.76 | $19.73 | $19.75 | +$0.01 | +0.05% | 600,457 | $19.75 | $19.73 $19.76 |
| Sep 24, 2026 | $19.78 | $19.78 | $19.73 | $19.74 | +$0.02 | +0.10% | 1,202,969 | $19.75 | $19.73 $19.78 |
| Sep 23, 2026 | $19.70 | $19.75 | $19.69 | $19.72 | $-0.07 | -0.35% | 2,301,080 | $19.72 | $19.69 $19.75 |
| Sep 22, 2026 | $19.78 | $19.80 | $19.71 | $19.79 | +$0.01 | +0.05% | 1,246,855 | $19.77 | $19.71 $19.80 |
| Sep 21, 2026 | $19.66 | $19.79 | $19.51 | $19.78 | +$0.12 | +0.61% | 3,601,051 | $19.67 | $19.51 $19.79 |
| Sep 18, 2026 | $19.84 | $19.86 | $19.61 | $19.66 | $-0.16 | -0.81% | 6,768,699 | $19.68 | $19.61 $19.86 |
| Sep 17, 2026 | $19.84 | $19.85 | $19.81 | $19.82 | $-0.02 | -0.10% | 746,820 | $19.83 | $19.81 $19.85 |
| Sep 16, 2026 | $19.85 | $19.86 | $19.80 | $19.84 | +$0.03 | +0.15% | 3,838,786 | $19.81 | $19.80 $19.86 |
| Sep 15, 2026 | $19.86 | $19.88 | $19.81 | $19.81 | $-0.02 | -0.10% | 2,225,963 | $19.84 | $19.81 $19.88 |
| Sep 14, 2026 | $19.86 | $19.90 | $19.83 | $19.83 | $-0.01 | -0.05% | 1,120,890 | $19.85 | $19.83 $19.90 |
| Sep 11, 2026 | $19.86 | $19.86 | $19.84 | $19.84 | +$0.00 | +0.00% | 350,535 | $19.85 | $19.84 $19.86 |
| Sep 10, 2026 | $19.90 | $19.90 | $19.83 | $19.84 | +$0.00 | +0.00% | 1,038,359 | $19.84 | $19.83 $19.90 |
| Sep 9, 2026 | $19.87 | $19.87 | $19.83 | $19.84 | +$0.00 | +0.00% | 717,416 | $19.85 | $19.83 $19.87 |
| Sep 8, 2026 | $19.84 | $19.86 | $19.81 | $19.84 | $-0.04 | -0.20% | 730,017 | $19.84 | $19.81 $19.86 |
| Sep 4, 2026 | $19.80 | $19.90 | $19.73 | $19.88 | +$0.18 | +0.91% | 1,248,297 | $19.83 | $19.73 $19.90 |
| Sep 3, 2026 | $19.76 | $19.78 | $19.70 | $19.70 | +$0.00 | +0.00% | 1,635,388 | $19.74 | $19.70 $19.78 |
| Sep 2, 2026 | $19.78 | $19.81 | $19.70 | $19.70 | $-0.08 | -0.40% | 1,569,273 | $19.75 | $19.70 $19.81 |
| Sep 1, 2026 | $19.73 | $19.78 | $19.71 | $19.78 | +$0.05 | +0.25% | 1,488,978 | $19.75 | $19.71 $19.78 |
| Aug 31, 2026 | $19.70 | $19.78 | $19.69 | $19.73 | +$0.00 | +0.00% | 1,405,726 | $19.72 | $19.69 $19.78 |
| Aug 28, 2026 | $19.68 | $19.76 | $19.68 | $19.73 | +$0.04 | +0.20% | 1,695,847 | $19.70 | $19.68 $19.76 |
| Aug 27, 2026 | $19.67 | $19.72 | $19.66 | $19.69 | +$0.02 | +0.10% | 2,722,717 | $19.69 | $19.66 $19.72 |
| Aug 26, 2026 | $19.66 | $19.71 | $19.65 | $19.67 | +$0.00 | +0.00% | 1,833,454 | $19.68 | $19.65 $19.71 |
| Aug 25, 2026 | $19.68 | $19.69 | $19.65 | $19.67 | +$0.01 | +0.05% | 2,010,252 | $19.67 | $19.65 $19.69 |
| Aug 24, 2026 | $19.62 | $19.68 | $19.61 | $19.66 | +$0.07 | +0.36% | 2,793,701 | $19.65 | $19.61 $19.68 |
| Aug 21, 2026 | $19.57 | $19.63 | $19.54 | $19.59 | +$0.02 | +0.10% | 5,399,277 | $19.58 | $19.54 $19.63 |