Accelerant Stock Price History
NYSE: ARXFinanceSpecialty InsurersUSD
19.80+0.05 (+0.25%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ARX price history at a glance
The price history for Accelerant (ARX) on this page begins on July 21, 2025, when the stock closed at $29.79; it most recently closed at $19.80 on October 5, 2026. The highest price in this record is $31.18, reached on July 21, 2025; the latest close is 36.5% below that peak. In the last 12 months alone, ARX has gained 35.2%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2025
- $31.18
- Date of high
- Jul 21, 2025
- Low since 2025
- $9.18
- Date of low
- Feb 23, 2026
- 52-week high
- $19.90
- 52-week low
- $9.18
- IPO year
- 2025
- Last close
- $19.80
ARX returns
1 week
+0.35%
1 month
-0.20%
3 months
+56.65%
6 months
+55.05%
Year to date
+21.10%
1 year
+35.25%
ARX price return, excluding dividends.
ARX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 19.80 | +26.84% |
| 2025* | 15.61 | -47.60% |
* Partial year: the record begins after the start of 2025; return measured from the first available close.
2026 return is year to date.
ARX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.75 | 19.80 | 19.74 | 19.80 | +0.25% | |
| 19.77 | 19.78 | 19.74 | 19.75 | 0.00% | |
| 19.75 | 19.75 | 19.73 | 19.75 | +0.10% | |
| 19.73 | 19.75 | 19.73 | 19.73 | 0.00% | |
| 19.73 | 19.75 | 19.72 | 19.73 | 0.00% | |
| 19.73 | 19.75 | 19.73 | 19.73 | 0.00% | |
| 19.71 | 19.78 | 19.71 | 19.73 | 0.00% | |
| 19.73 | 19.74 | 19.71 | 19.73 | 0.00% | |
| 19.77 | 19.79 | 19.72 | 19.73 | -0.05% | |
| 19.80 | 19.80 | 19.74 | 19.74 | -0.05% | |
| 19.74 | 19.76 | 19.73 | 19.75 | +0.05% | |
| 19.78 | 19.78 | 19.73 | 19.74 | +0.10% | |
| 19.70 | 19.75 | 19.69 | 19.72 | -0.35% | |
| 19.78 | 19.80 | 19.71 | 19.79 | +0.05% | |
| 19.66 | 19.79 | 19.51 | 19.78 | +0.61% | |
| 19.84 | 19.86 | 19.61 | 19.66 | -0.81% | |
| 19.84 | 19.85 | 19.81 | 19.82 | -0.10% | |
| 19.85 | 19.86 | 19.80 | 19.84 | +0.15% | |
| 19.86 | 19.88 | 19.81 | 19.81 | -0.10% | |
| 19.86 | 19.90 | 19.83 | 19.83 | -0.05% | |
| 19.86 | 19.86 | 19.84 | 19.84 | 0.00% | |
| 19.90 | 19.90 | 19.83 | 19.84 | 0.00% | |
| 19.87 | 19.87 | 19.83 | 19.84 | 0.00% | |
| 19.84 | 19.86 | 19.81 | 19.84 | -0.20% | |
| 19.80 | 19.90 | 19.73 | 19.88 | +0.91% | |
| 19.76 | 19.78 | 19.70 | 19.70 | 0.00% | |
| 19.78 | 19.81 | 19.70 | 19.70 | -0.40% | |
| 19.73 | 19.78 | 19.71 | 19.78 | +0.25% | |
| 19.70 | 19.78 | 19.69 | 19.73 | 0.00% | |
| 19.68 | 19.76 | 19.68 | 19.73 | +0.20% | |
| 19.67 | 19.72 | 19.66 | 19.69 | +0.10% | |
| 19.66 | 19.71 | 19.65 | 19.67 | 0.00% | |
| 19.68 | 19.69 | 19.65 | 19.67 | +0.05% | |
| 19.62 | 19.68 | 19.61 | 19.66 | +0.36% | |
| 19.57 | 19.63 | 19.54 | 19.59 | +0.10% | |
| 19.55 | 19.61 | 19.54 | 19.57 | +0.10% | |
| 19.58 | 19.59 | 19.53 | 19.55 | -0.05% | |
| 19.57 | 19.62 | 19.53 | 19.56 | +0.10% | |
| 19.57 | 19.64 | 19.53 | 19.54 | -0.20% | |
| 19.57 | 19.66 | 19.50 | 19.58 | +0.36% | |
| 19.61 | 19.62 | 19.45 | 19.51 | +43.35% | |
| 12.42 | 13.65 | 12.35 | 13.61 | +8.71% | |
| 12.02 | 12.57 | 12.02 | 12.52 | +3.99% | |
| 12.33 | 12.37 | 11.89 | 12.04 | -3.37% | |
| 12.11 | 12.59 | 12.10 | 12.46 | +1.38% | |
| 12.30 | 12.46 | 12.05 | 12.29 | +0.24% | |
| 12.26 | 12.41 | 11.91 | 12.26 | +0.74% | |
| 12.06 | 12.30 | 11.84 | 12.17 | +1.25% | |
| 12.06 | 12.24 | 11.82 | 12.02 | +1.18% | |
| 11.03 | 12.00 | 10.77 | 11.88 | +6.07% | |
| 12.10 | 12.39 | 10.86 | 11.20 | -9.68% | |
| 14.50 | 14.60 | 12.34 | 12.40 | -15.76% | |
| 14.83 | 15.17 | 14.14 | 14.72 | +0.75% | |
| 14.34 | 14.84 | 14.27 | 14.61 | +2.67% | |
| 13.92 | 14.51 | 13.83 | 14.23 | +3.34% | |
| 13.44 | 13.79 | 13.14 | 13.77 | +2.30% | |
| 13.50 | 13.69 | 13.04 | 13.46 | -0.44% | |
| 13.28 | 13.76 | 13.23 | 13.52 | -0.44% | |
| 13.32 | 13.71 | 13.01 | 13.58 | +0.44% | |
| 13.99 | 14.44 | 13.48 | 13.52 | -3.15% | |
| 12.92 | 13.97 | 12.77 | 13.96 | +10.09% | |
| 12.53 | 13.00 | 12.36 | 12.68 | +0.08% | |
| 13.38 | 13.54 | 12.61 | 12.67 | -5.02% | |
| 12.91 | 13.50 | 12.75 | 13.34 | +5.54% | |
| 12.86 | 12.97 | 12.08 | 12.64 | -0.63% | |
| 12.81 | 12.85 | 12.24 | 12.72 | -2.68% | |
| 13.50 | 13.50 | 12.54 | 13.07 | -2.97% | |
| 13.57 | 13.66 | 12.60 | 13.47 | +1.66% | |
| 13.49 | 13.77 | 13.12 | 13.25 | -3.78% | |
| 12.97 | 14.03 | 12.97 | 13.77 | +7.24% | |
| 11.91 | 13.04 | 11.91 | 12.84 | +9.56% | |
| 12.63 | 12.79 | 11.66 | 11.72 | -7.21% | |
| 13.80 | 13.80 | 12.61 | 12.63 | -8.08% | |
| 13.10 | 13.81 | 12.78 | 13.74 | +5.29% | |
| 13.17 | 13.36 | 12.76 | 13.05 | -2.39% | |
| 13.23 | 13.88 | 12.99 | 13.37 | +1.83% | |
| 13.01 | 13.32 | 12.65 | 13.13 | +1.86% | |
| 13.12 | 13.67 | 12.89 | 12.89 | -0.77% | |
| 12.95 | 13.20 | 12.41 | 12.99 | -0.99% | |
| 13.35 | 13.99 | 13.12 | 13.12 | -1.72% | |
| 13.33 | 13.60 | 13.06 | 13.35 | +2.69% | |
| 12.89 | 13.24 | 12.43 | 13.00 | -0.23% | |
| 13.13 | 13.40 | 12.48 | 13.03 | -0.69% | |
| 14.33 | 14.89 | 13.08 | 13.12 | -7.08% | |
| 13.96 | 14.95 | 13.76 | 14.12 | +0.57% | |
| 14.11 | 14.68 | 14.01 | 14.04 | -1.96% | |
| 14.97 | 15.00 | 14.31 | 14.32 | -4.47% | |
| 14.81 | 15.16 | 14.53 | 14.99 | +1.63% | |
| 14.97 | 15.33 | 14.49 | 14.75 | +0.96% | |
| 15.41 | 15.54 | 14.58 | 14.61 | -6.59% | |
| 15.63 | 16.00 | 15.45 | 15.64 | -1.45% | |
| 16.26 | 16.72 | 15.86 | 15.87 | -0.50% | |
| 16.22 | 16.44 | 15.92 | 15.95 | -1.97% | |
| 16.48 | 16.81 | 16.27 | 16.27 | -0.49% | |
| 16.83 | 17.10 | 16.26 | 16.35 | -3.43% | |
| 17.32 | 17.85 | 16.79 | 16.93 | -1.86% | |
| 16.99 | 17.70 | 16.96 | 17.25 | +1.53% | |
| 16.50 | 17.19 | 16.31 | 16.99 | +1.80% | |
| 16.43 | 16.96 | 16.27 | 16.69 | +0.91% | |
| 16.04 | 16.80 | 15.87 | 16.54 | +3.96% | |
| 15.62 | 16.07 | 15.44 | 15.91 | +3.04% | |
| 14.79 | 15.89 | 14.40 | 15.44 | +5.68% | |
| 13.89 | 15.42 | 13.72 | 14.61 | +16.60% | |
| 13.29 | 13.38 | 12.33 | 12.53 | -7.12% | |
| 13.55 | 13.55 | 13.26 | 13.49 | +0.97% | |
| 13.14 | 13.57 | 13.06 | 13.36 | +1.21% | |
| 13.45 | 13.60 | 13.10 | 13.20 | -2.65% | |
| 12.89 | 13.91 | 12.89 | 13.56 | +5.36% | |
| 13.06 | 13.39 | 12.63 | 12.87 | -2.65% | |
| 12.89 | 13.42 | 12.69 | 13.22 | +1.85% | |
| 13.10 | 13.55 | 12.70 | 12.98 | -0.84% | |
| 13.20 | 13.65 | 12.89 | 13.09 | +0.61% | |
| 12.92 | 13.30 | 12.42 | 13.01 | -1.14% | |
| 13.38 | 13.50 | 13.16 | 13.16 | -1.79% | |
| 13.75 | 13.97 | 13.23 | 13.40 | -1.33% | |
| 13.08 | 13.71 | 12.75 | 13.58 | +3.43% | |
| 14.47 | 14.63 | 13.01 | 13.13 | -9.26% | |
| 15.78 | 15.89 | 14.47 | 14.47 | -8.99% | |
| 15.31 | 15.96 | 15.31 | 15.90 | +4.26% | |
| 14.84 | 15.49 | 14.74 | 15.25 | +2.62% | |
| 14.05 | 14.95 | 14.05 | 14.86 | +5.46% | |
| 13.69 | 14.09 | 13.31 | 14.09 | +2.85% | |
| 13.58 | 13.79 | 13.39 | 13.70 | 0.00% | |
| 13.39 | 13.89 | 13.37 | 13.70 | +2.93% | |
| 12.80 | 13.36 | 12.57 | 13.31 | +3.74% | |
| 12.83 | 13.15 | 12.78 | 12.83 | +0.47% | |
| 13.09 | 13.21 | 12.76 | 12.77 | -2.59% | |
| 13.05 | 13.13 | 12.68 | 13.11 | +0.23% | |
| 13.14 | 13.58 | 13.04 | 13.08 | -0.53% | |
| 13.25 | 13.48 | 12.98 | 13.15 | -0.15% | |
| 13.35 | 13.64 | 13.02 | 13.17 | -1.79% | |
| 12.91 | 13.62 | 12.74 | 13.41 | +3.95% | |
| 13.35 | 13.48 | 12.85 | 12.90 | -3.44% | |
| 13.39 | 13.77 | 13.27 | 13.36 | +0.38% | |
| 13.08 | 13.41 | 12.95 | 13.31 | +2.31% | |
| 13.19 | 13.36 | 12.90 | 13.01 | -1.66% | |
| 12.98 | 13.40 | 12.89 | 13.23 | +2.48% | |
| 13.21 | 13.60 | 12.72 | 12.91 | -1.83% | |
| 12.79 | 13.17 | 12.62 | 13.15 | +2.73% | |
| 12.95 | 13.17 | 12.21 | 12.80 | -1.16% | |
| 12.52 | 13.37 | 12.42 | 12.95 | +6.32% | |
| 11.70 | 12.20 | 10.91 | 12.18 | +4.46% | |
| 11.48 | 11.84 | 11.29 | 11.66 | +0.26% | |
| 11.25 | 11.74 | 11.25 | 11.63 | +4.49% | |
| 10.61 | 11.26 | 10.61 | 11.13 | +3.92% | |
| 10.92 | 11.06 | 10.57 | 10.71 | -0.56% | |
| 10.62 | 11.00 | 10.47 | 10.77 | +1.03% | |
| 10.86 | 10.99 | 10.55 | 10.66 | -2.11% | |
| 10.89 | 11.06 | 10.55 | 10.89 | -0.46% | |
| 11.37 | 11.38 | 10.81 | 10.94 | -2.67% | |
| 11.76 | 11.76 | 11.14 | 11.24 | -4.01% | |
| 11.39 | 11.73 | 11.20 | 11.71 | +3.35% | |
| 11.60 | 11.99 | 11.05 | 11.33 | -2.33% | |
| 11.76 | 11.86 | 11.19 | 11.60 | -2.03% | |
| 11.39 | 11.92 | 11.24 | 11.84 | +0.34% | |
| 10.89 | 12.18 | 10.80 | 11.80 | +10.18% | |
| 10.34 | 10.88 | 10.30 | 10.71 | +4.59% | |
| 9.50 | 10.35 | 9.50 | 10.24 | +8.25% | |
| 9.38 | 9.69 | 9.18 | 9.46 | +1.07% | |
| 10.28 | 10.28 | 9.35 | 9.36 | -8.77% | |
| 10.50 | 10.56 | 10.21 | 10.26 | -2.29% | |
| 10.65 | 10.84 | 10.32 | 10.50 | -0.66% | |
| 10.48 | 10.84 | 10.40 | 10.57 | +0.86% | |
| 10.70 | 10.98 | 10.28 | 10.48 | -1.78% | |
| 10.95 | 11.06 | 10.53 | 10.67 | -2.56% | |
| 11.35 | 11.35 | 10.63 | 10.95 | -4.45% | |
| 11.41 | 11.68 | 11.10 | 11.46 | +0.35% | |
| 11.43 | 11.64 | 11.16 | 11.42 | +0.26% | |
| 11.71 | 11.91 | 10.94 | 11.39 | -2.82% | |
| 11.86 | 12.15 | 11.39 | 11.72 | -0.59% | |
| 11.90 | 12.26 | 11.62 | 11.79 | -2.24% | |
| 11.56 | 12.52 | 11.27 | 12.06 | +2.55% | |
| 12.75 | 12.80 | 11.33 | 11.76 | -7.84% | |
| 13.71 | 13.77 | 12.75 | 12.76 | -6.59% | |
| 13.83 | 14.14 | 13.66 | 13.66 | -1.23% | |
| 13.82 | 13.89 | 13.53 | 13.83 | -0.43% | |
| 13.89 | 13.97 | 13.61 | 13.89 | +0.14% | |
| 14.60 | 14.60 | 13.54 | 13.87 | -4.48% | |
| 14.90 | 14.99 | 14.46 | 14.52 | -2.22% | |
| 14.19 | 14.92 | 14.14 | 14.85 | +4.14% | |
| 14.86 | 14.99 | 14.26 | 14.26 | -3.13% | |
| 14.00 | 14.83 | 13.77 | 14.72 | +4.77% | |
| 14.78 | 14.83 | 13.98 | 14.05 | -6.58% | |
| 15.23 | 15.91 | 14.99 | 15.04 | -2.15% | |
| 16.09 | 16.14 | 15.34 | 15.37 | +0.72% | |
| 15.25 | 15.39 | 14.92 | 15.26 | -1.10% | |
| 15.37 | 15.61 | 14.70 | 15.43 | +0.52% | |
| 15.75 | 15.80 | 15.32 | 15.35 | -2.85% | |
| 15.93 | 16.19 | 15.59 | 15.80 | -0.25% | |
| 15.77 | 16.05 | 15.58 | 15.84 | +1.47% | |
| 15.83 | 15.95 | 15.57 | 15.61 | -1.51% | |
| 15.55 | 15.89 | 15.10 | 15.85 | +0.96% | |
| 15.67 | 16.03 | 15.32 | 15.70 | +0.58% | |
| 16.32 | 16.46 | 15.43 | 15.61 | -4.53% | |
| 16.35 | 16.50 | 16.13 | 16.35 | -0.37% | |
| 16.49 | 16.65 | 16.21 | 16.41 | -0.12% | |
| 16.50 | 16.78 | 16.22 | 16.43 | -0.48% | |
| 16.89 | 17.18 | 16.40 | 16.51 | -2.08% | |
| 16.99 | 17.30 | 16.76 | 16.86 | -0.12% | |
| 17.00 | 17.22 | 16.19 | 16.88 | -1.57% | |
| 16.46 | 17.32 | 16.17 | 17.15 | +5.15% | |
| 15.81 | 16.32 | 15.57 | 16.31 | +3.10% | |
| 15.79 | 16.16 | 15.63 | 15.82 | +0.44% | |
| 15.40 | 15.78 | 15.10 | 15.75 | +2.61% | |
| 15.43 | 15.69 | 15.08 | 15.35 | -0.26% | |
| 15.68 | 15.87 | 15.27 | 15.39 | -1.79% | |
| 15.97 | 16.15 | 15.43 | 15.67 | -0.38% | |
| 15.49 | 16.01 | 15.32 | 15.73 | +2.08% | |
| 15.35 | 15.42 | 14.92 | 15.41 | +0.26% | |
| 14.99 | 15.40 | 14.66 | 15.37 | +3.64% | |
| 15.25 | 15.48 | 14.40 | 14.83 | -2.69% | |
| 15.14 | 15.49 | 14.79 | 15.24 | +1.26% | |
| 14.44 | 15.34 | 14.44 | 15.05 | +6.36% | |
| 14.67 | 14.88 | 14.12 | 14.15 | -2.62% | |
| 14.79 | 14.85 | 14.31 | 14.53 | -1.29% | |
| 14.46 | 14.81 | 14.20 | 14.72 | +1.03% | |
| 14.67 | 14.83 | 14.47 | 14.57 | -0.14% | |
| 14.49 | 14.85 | 14.26 | 14.59 | +1.46% | |
| 13.70 | 14.53 | 13.52 | 14.38 | +4.89% | |
| 13.00 | 13.82 | 12.95 | 13.71 | +5.79% | |
| 13.00 | 13.38 | 12.76 | 12.96 | +0.86% | |
| 13.58 | 13.73 | 12.83 | 12.85 | -3.96% | |
| 13.70 | 13.70 | 13.14 | 13.38 | -2.34% | |
| 13.20 | 13.72 | 12.81 | 13.70 | +5.96% | |
| 13.56 | 13.90 | 12.69 | 12.93 | -4.65% | |
| 13.72 | 13.84 | 13.05 | 13.56 | -1.45% | |
| 12.86 | 13.89 | 12.68 | 13.76 | +9.21% | |
| 12.70 | 12.79 | 12.23 | 12.60 | +0.48% | |
| 12.38 | 12.77 | 12.23 | 12.54 | +2.03% | |
| 12.63 | 12.63 | 11.94 | 12.29 | -2.77% | |
| 11.79 | 12.65 | 11.71 | 12.64 | +4.90% | |
| 12.31 | 12.45 | 11.91 | 12.05 | -2.11% | |
| 12.14 | 12.57 | 11.88 | 12.31 | +1.99% | |
| 11.20 | 12.17 | 11.20 | 12.07 | +6.16% | |
| 11.63 | 11.77 | 11.25 | 11.37 | -2.15% | |
| 11.34 | 11.75 | 11.25 | 11.62 | +2.38% | |
| 11.66 | 11.86 | 11.34 | 11.35 | -3.32% | |
| 12.31 | 12.50 | 11.68 | 11.74 | -5.09% | |
| 12.66 | 12.67 | 12.34 | 12.37 | -2.60% | |
| 12.56 | 12.87 | 12.40 | 12.70 | +1.84% | |
| 12.44 | 12.63 | 12.24 | 12.47 | +0.56% | |
| 12.50 | 12.77 | 12.22 | 12.40 | -0.80% | |
| 12.70 | 12.84 | 12.10 | 12.50 | -2.04% | |
| 12.75 | 13.19 | 12.50 | 12.76 | +0.16% | |
| 12.99 | 13.20 | 12.46 | 12.74 | -1.39% | |
| 13.05 | 13.15 | 12.55 | 12.92 | -1.60% | |
| 14.03 | 14.13 | 13.05 | 13.13 | -6.21% | |
| 14.73 | 14.83 | 13.98 | 14.00 | -3.71% | |
| 13.99 | 15.05 | 13.80 | 14.54 | +3.49% | |
| 14.00 | 14.13 | 13.81 | 14.05 | +0.36% | |
| 14.59 | 14.80 | 14.00 | 14.00 | -4.37% | |
| 14.94 | 15.17 | 14.64 | 14.64 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ARX chart for longer ranges.