Arch Capital Group Ltd. - ACGLN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	17.48	17.5	17.5	17.53	17.42	158,062
August 15, 2025	17.4	17.47	17.47	17.48	17.4	49,320
August 14, 2025	17.49	17.43	17.43	17.63	17.35	54,837
August 13, 2025	17.57	17.54	17.54	17.63	17.47	44,745
August 12, 2025	17.39	17.56	17.56	17.56	17.35	30,922
August 11, 2025	17.4	17.4	17.4	17.47	17.38	30,300
August 08, 2025	17.34	17.38	17.38	17.41	17.27	40,037
August 07, 2025	17.37	17.34	17.34	17.37	17.25	30,719
August 06, 2025	17.47	17.27	17.27	17.53	17.22	42,000
August 05, 2025	17.46	17.47	17.47	17.5	17.33	38,800
August 04, 2025	17.46	17.42	17.42	17.54	17.31	37,308
August 01, 2025	17.31	17.38	17.38	17.41	17.25	32,300
July 31, 2025	17.08	17.4	17.4	17.4	17.08	58,838
July 30, 2025	17.11	17.17	17.17	17.32	17.06	29,000
July 29, 2025	16.98	17.1	17.1	17.1	16.86	57,423
July 28, 2025	16.95	16.9	16.9	16.97	16.83	43,131
July 25, 2025	16.94	16.92	16.92	16.96	16.85	28,300
July 24, 2025	16.84	16.89	16.89	16.91	16.8	32,100
July 23, 2025	16.87	16.84	16.84	16.89	16.73	64,700
July 22, 2025	16.88	16.85	16.85	16.98	16.73	50,749
July 21, 2025	16.88	16.9	16.9	17.02	16.86	101,800
July 18, 2025	16.87	16.83	16.83	16.91	16.78	53,100
July 17, 2025	16.67	16.86	16.86	16.88	16.67	110,900
July 16, 2025	16.75	16.64	16.64	16.84	16.57	142,600
July 15, 2025	16.89	16.74	16.74	16.89	16.67	73,713
July 14, 2025	16.96	16.86	16.86	17.04	16.76	56,529
July 11, 2025	17.04	16.98	16.98	17.15	16.91	46,700
July 10, 2025	16.9	17.08	17.08	17.16	16.9	60,100
July 09, 2025	16.89	16.94	16.94	16.99	16.88	63,841
July 08, 2025	16.79	16.83	16.83	16.89	16.75	81,246
July 07, 2025	16.91	16.81	16.81	16.99	16.75	80,806
July 03, 2025	16.85	16.94	16.94	17.06	16.85	37,512
July 02, 2025	16.78	16.89	16.89	16.95	16.78	161,100
July 01, 2025	16.82	16.84	16.84	16.88	16.74	193,321
June 30, 2025	17	16.77	16.77	17.05	16.75	198,700
June 27, 2025	17.17	16.97	16.97	17.18	16.97	40,839
June 26, 2025	17.08	17.15	17.15	17.15	16.98	18,132
June 25, 2025	17.03	17.1	17.1	17.1	16.88	37,500
June 24, 2025	16.85	17.03	17.03	17.04	16.82	38,000
June 23, 2025	16.71	16.8	16.8	16.87	16.6	56,342
June 20, 2025	16.58	16.71	16.71	16.76	16.58	51,423
June 18, 2025	16.64	16.6	16.6	16.65	16.54	42,215
June 17, 2025	16.56	16.56	16.56	16.66	16.56	45,402
June 16, 2025	16.82	16.54	16.54	16.83	16.51	113,721
June 13, 2025	16.77	16.75	16.75	16.78	16.62	40,709
June 12, 2025	17.06	17.11	16.83	17.18	16.98	34,322
June 11, 2025	17.15	17.03	17.03	17.18	17.03	31,908
June 10, 2025	17.07	17.11	17.11	17.11	17.03	27,116
June 09, 2025	17.03	17.11	17.11	17.12	16.93	33,400
June 06, 2025	17.11	17.01	17.01	17.11	17	26,400
June 05, 2025	17.08	17.06	17.06	17.2	17.02	39,642
June 04, 2025	17.06	17.03	17.03	17.12	16.94	31,700
June 03, 2025	16.91	17	17	17.01	16.89	49,500
June 02, 2025	16.91	16.87	16.87	16.92	16.76	45,308
May 30, 2025	16.9	16.91	16.91	17.08	16.77	128,000
May 29, 2025	16.95	16.85	16.85	17.09	16.8	35,126
May 28, 2025	17.06	16.91	16.91	17.06	16.86	28,500
May 27, 2025	17.02	17.04	17.04	17.04	16.85	41,742
May 23, 2025	16.83	16.81	16.81	16.87	16.74	20,323
May 22, 2025	16.85	16.87	16.87	16.87	16.75	25,000

Arch Capital Group Ltd. (ACGLN) NASDAQ