Accelerant Holdings Class A Common Shares (ARX)

Historical Prices For Accelerant Holdings Class A Common Shares (ARX)

Date Range:

2025-08-13 - 2025-11-13

Date	Open	High	Low	Close	Volume	Adjusted Close
11/12/2025	12.70	12.79	12.23	12.60	1,576,313	12.60
11/11/2025	12.38	12.77	12.23	12.54	1,271,967	12.54
11/10/2025	12.63	12.63	11.94	12.29	1,703,046	12.29
11/07/2025	11.79	12.65	11.71	12.64	713,151	12.64
11/06/2025	12.31	12.45	11.90	12.05	742,288	12.05
11/05/2025	12.14	12.56	11.88	12.31	1,999,909	12.31
11/04/2025	11.20	12.17	11.20	12.07	2,199,371	12.07
11/03/2025	11.63	11.77	11.25	11.37	823,939	11.37
10/31/2025	11.34	11.74	11.25	11.62	591,809	11.62
10/30/2025	11.66	11.86	11.34	11.35	538,170	11.35
10/29/2025	12.31	12.50	11.68	11.74	502,867	11.74
10/28/2025	12.66	12.67	12.34	12.37	775,452	12.37
10/27/2025	12.56	12.87	12.39	12.70	747,109	12.70
10/24/2025	12.44	12.63	12.24	12.47	756,365	12.47
10/23/2025	12.50	12.77	12.22	12.40	1,278,176	12.40
10/22/2025	12.70	12.84	12.10	12.50	1,340,559	12.50
10/21/2025	12.75	13.19	12.50	12.76	764,837	12.76
10/20/2025	12.99	13.20	12.46	12.74	757,962	12.74
10/17/2025	13.05	13.14	12.55	12.92	806,754	12.92
10/16/2025	14.03	14.13	13.05	13.13	769,403	13.13
10/15/2025	14.73	14.83	13.98	14.00	1,046,306	14.00
10/14/2025	13.99	15.05	13.80	14.54	855,820	14.54
10/13/2025	14.00	14.13	13.81	14.05	570,116	14.05
10/10/2025	14.59	14.80	14.00	14.00	754,439	14.00
10/09/2025	14.94	15.17	14.64	14.64	1,173,243	14.64
10/08/2025	14.45	15.56	14.98	14.98	1,421,005	14.98
10/07/2025	14.97	15.23	14.29	14.37	1,299,198	14.37
10/06/2025	15.65	15.75	14.57	15.00	1,851,791	15.00
10/03/2025	13.80	15.14	13.63	14.90	1,887,716	14.90
10/02/2025	14.34	14.34	12.88	13.71	3,277,522	13.71
10/01/2025	14.80	14.91	14.04	14.17	1,578,874	14.17
9/30/2025	14.60	15.23	14.41	14.89	2,114,841	14.89
9/29/2025	15.06	15.35	14.33	14.49	1,771,498	14.49
9/26/2025	15.63	15.78	14.80	14.82	766,800	14.82
9/25/2025	15.29	15.66	14.92	15.63	899,878	15.63
9/24/2025	15.93	16.12	15.43	15.43	569,665	15.43
9/23/2025	16.15	16.48	15.87	15.96	403,300	15.96
9/22/2025	16.12	16.41	15.90	16.06	580,888	16.06
9/19/2025	16.86	17.13	16.15	16.32	482,219	16.32
9/18/2025	16.77	17.13	16.26	17.10	1,097,664	17.10
9/17/2025	17.05	17.35	16.33	16.47	1,307,395	16.47
9/16/2025	17.36	17.61	16.58	16.95	1,032,994	16.95
9/15/2025	17.25	17.90	17.10	17.57	1,120,863	17.57
9/12/2025	18.75	18.75	17.02	17.21	1,835,892	17.21
9/11/2025	19.60	19.84	18.63	18.70	1,017,613	18.70
9/10/2025	19.81	20.50	19.44	19.65	1,626,946	19.65
9/09/2025	20.10	20.25	19.30	20.08	1,644,760	20.08
9/08/2025	20.00	20.48	19.94	20.22	924,184	20.22
9/05/2025	20.73	20.73	19.98	20.15	809,108	20.15
9/04/2025	20.52	20.81	19.94	20.56	1,236,115	20.56
9/03/2025	20.84	21.25	20.07	20.52	1,464,851	20.52
9/02/2025	20.00	21.68	19.72	21.22	1,911,833	21.22
8/29/2025	21.50	21.66	18.26	20.05	4,458,293	20.05
8/28/2025	28.00	28.40	20.59	21.57	7,345,888	21.57
8/27/2025	29.23	29.79	28.84	29.29	919,805	29.29
8/26/2025	29.84	30.00	28.66	29.23	902,099	29.23
8/25/2025	29.96	30.27	29.45	29.85	654,948	29.85
8/22/2025	29.42	30.35	29.35	30.05	753,660	30.05
8/21/2025	30.00	30.15	29.07	29.70	681,960	29.70
8/20/2025	29.20	30.48	28.59	30.00	1,238,006	30.00
8/19/2025	28.55	29.94	28.11	29.39	661,282	29.39
8/18/2025	28.11	29.29	28.11	28.55	399,429	28.55
8/15/2025	28.18	28.76	27.90	28.33	324,045	28.33
8/14/2025	28.53	28.89	27.79	28.33	322,374	28.33
8/13/2025	28.50	29.07	28.37	28.80	290,360	28.80