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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	17.74	17.77	17.77	17.81	17.74	24,900
February 19, 2026	17.8	17.74	17.74	17.85	17.67	21,549
February 18, 2026	17.92	17.81	17.81	17.95	17.8	51,000
February 17, 2026	17.75	17.92	17.92	17.92	17.65	31,800
February 13, 2026	17.57	17.71	17.71	17.75	17.54	63,920
February 12, 2026	17.48	17.54	17.54	17.59	17.47	30,500
February 11, 2026	17.51	17.53	17.53	17.56	17.45	23,921
February 10, 2026	17.51	17.51	17.51	17.53	17.41	15,900
February 09, 2026	17.5	17.46	17.46	17.5	17.36	36,410
February 06, 2026	17.55	17.46	17.46	17.55	17.4	20,800
February 05, 2026	17.51	17.45	17.45	17.52	17.27	84,000
February 04, 2026	17.58	17.48	17.48	17.65	17.42	24,370
February 03, 2026	17.77	17.59	17.59	17.89	17.55	46,700
February 02, 2026	17.83	17.76	17.76	17.95	17.76	37,700
January 30, 2026	17.86	17.8	17.8	17.94	17.72	89,400
January 29, 2026	17.8	17.87	17.87	17.87	17.71	51,300
January 28, 2026	17.94	17.82	17.82	17.95	17.8	26,400
January 27, 2026	17.92	17.91	17.91	17.96	17.86	16,800
January 26, 2026	17.81	17.96	17.96	17.99	17.77	74,100
January 23, 2026	17.61	17.78	17.78	17.81	17.55	63,332
January 22, 2026	17.53	17.65	17.65	17.65	17.52	36,414
January 21, 2026	17.49	17.54	17.54	17.55	17.35	29,031
January 20, 2026	17.42	17.5	17.5	17.51	17.21	124,300
January 16, 2026	17.51	17.52	17.52	17.56	17.47	52,308
January 15, 2026	17.41	17.54	17.54	17.57	17.3	35,832
January 14, 2026	17.33	17.4	17.4	17.4	17.16	40,100
January 13, 2026	17.18	17.27	17.27	17.34	17.1	47,798
January 12, 2026	17.19	17.21	17.21	17.23	17.04	52,200
January 09, 2026	17.05	17.21	17.21	17.21	16.91	83,800
January 08, 2026	17.04	16.98	16.98	17.06	16.95	56,028
January 07, 2026	17.08	17.03	17.03	17.08	16.95	21,300
January 06, 2026	17.04	17.01	17.01	17.1	16.9	29,800
January 05, 2026	16.96	17.08	17.08	17.13	16.89	114,200
January 02, 2026	16.75	16.94	16.94	16.95	16.75	55,804
December 31, 2025	16.58	16.7	16.7	16.71	16.54	70,013
December 30, 2025	16.57	16.58	16.58	16.68	16.52	62,540
December 29, 2025	16.64	16.61	16.61	16.72	16.55	84,200
December 26, 2025	16.76	16.7	16.7	16.76	16.63	62,520
December 24, 2025	16.66	16.71	16.71	16.76	16.62	33,704
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

Arch Capital Group Ltd. (ACGLN) NASDAQ