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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 23, 2025	16.78	16.67	16.67	16.91	16.65	72,923
December 22, 2025	16.85	16.8	16.8	16.99	16.8	65,000
December 19, 2025	16.82	16.85	16.85	16.94	16.76	60,800
December 18, 2025	16.81	16.93	16.93	17.02	16.81	104,611
December 17, 2025	16.95	16.77	16.77	16.99	16.75	97,232
December 16, 2025	16.95	17	17	17.04	16.9	58,823
December 15, 2025	17.03	16.97	16.97	17.14	16.95	84,907
December 12, 2025	17.24	17.23	16.95	17.29	17.13	45,200
December 11, 2025	17.23	17.26	16.98	17.34	17.18	51,000
December 10, 2025	17.22	17.25	16.97	17.32	17.15	53,000
December 09, 2025	17.2	17.22	17.22	17.3	17.14	50,273
December 08, 2025	17.11	17.23	17.23	17.24	17.08	50,432
December 05, 2025	17.27	17.07	17.07	17.29	17.04	62,006
December 04, 2025	17.07	17.27	17.27	17.34	17.07	75,424
December 03, 2025	17.15	17.11	17.11	17.22	17.02	68,632
December 02, 2025	17.03	17.15	17.15	17.18	17.03	60,839
December 01, 2025	17.05	17.13	17.13	17.13	16.98	51,748
November 28, 2025	17.18	17.11	17.11	17.23	17.11	36,900
November 26, 2025	17.13	17.18	17.18	17.28	17.1	39,236
November 25, 2025	17.15	17.18	17.18	17.23	17.08	28,800
November 24, 2025	17.15	17.09	17.09	17.22	17.02	32,900
November 21, 2025	16.96	17.09	17.09	17.16	16.96	26,931
November 20, 2025	17.2	16.96	16.96	17.36	16.95	50,100
November 19, 2025	17.29	17.17	17.17	17.36	17.17	36,200
November 18, 2025	17.31	17.42	17.42	17.46	17.28	34,197
November 17, 2025	17.48	17.4	17.4	17.48	17.17	83,618
November 14, 2025	17.39	17.44	17.44	17.52	17.08	54,715
November 13, 2025	17.52	17.47	17.47	17.52	17.21	63,600
November 12, 2025	17.55	17.53	17.53	17.69	17.44	37,800
November 11, 2025	17.6	17.51	17.51	17.64	17.51	16,500
November 10, 2025	17.57	17.57	17.57	17.66	17.39	26,816
November 07, 2025	17.58	17.45	17.45	17.58	17.38	32,944
November 06, 2025	17.57	17.52	17.52	17.61	17.44	25,927
November 05, 2025	17.56	17.57	17.57	17.6	17.44	22,200
November 04, 2025	17.52	17.46	17.46	17.59	17.41	22,915
November 03, 2025	17.71	17.54	17.54	17.71	17.51	21,700
October 31, 2025	17.91	17.6	17.6	17.95	17.55	47,310
October 30, 2025	17.99	17.81	17.81	17.99	17.77	10,600
October 29, 2025	18	18.04	18.04	18.11	17.95	23,700
October 28, 2025	17.96	18	18	18.05	17.89	24,711
October 27, 2025	17.99	17.94	17.94	17.99	17.85	18,900
October 24, 2025	17.98	17.84	17.84	18.01	17.8	18,600
October 23, 2025	17.93	17.92	17.92	17.93	17.8	18,700
October 22, 2025	17.88	17.9	17.9	17.93	17.7	54,800
October 21, 2025	17.78	17.88	17.88	17.89	17.74	13,521
October 20, 2025	17.78	17.79	17.79	17.79	17.64	17,500
October 17, 2025	17.71	17.64	17.64	17.76	17.53	21,911
October 16, 2025	17.85	17.7	17.7	17.9	17.66	26,200
October 15, 2025	17.91	17.75	17.75	17.93	17.75	15,836
October 14, 2025	17.83	17.82	17.82	17.85	17.7	17,300
October 13, 2025	17.87	17.85	17.85	17.91	17.78	17,905
October 10, 2025	17.83	17.77	17.77	17.87	17.61	64,500
October 09, 2025	17.95	17.81	17.81	17.95	17.72	19,900
October 08, 2025	17.93	17.89	17.89	18.03	17.88	21,800
October 07, 2025	18.06	17.92	17.92	18.09	17.9	19,807
October 06, 2025	18	18.05	18.05	18.09	17.91	28,046
October 03, 2025	18.11	18	18	18.2	18	14,115
October 02, 2025	18.23	18.06	18.06	18.23	18.01	30,000
October 01, 2025	17.94	18.17	18.17	18.19	17.93	32,609
September 30, 2025	17.95	17.95	17.95	17.95	17.69	45,338

Arch Capital Group Ltd. (ACGLN) NASDAQ