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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 29, 2025	17.99	17.96	17.96	18.05	17.91	24,600
September 26, 2025	18	18	18	18.03	17.96	18,541
September 25, 2025	18.22	18	18	18.22	18	25,802
September 24, 2025	18.14	18.21	18.21	18.22	18.05	26,099
September 23, 2025	18.13	18.13	18.13	18.17	18.08	23,721
September 22, 2025	18.13	18.24	18.24	18.25	18.03	37,800
September 19, 2025	18.14	18.12	18.12	18.19	18.05	11,500
September 18, 2025	18	18.17	18.17	18.17	17.96	30,111
September 17, 2025	18.02	18.09	18.09	18.15	17.97	35,445
September 16, 2025	18	17.99	17.99	18.06	17.82	26,947
September 15, 2025	17.93	17.96	17.96	18.09	17.92	29,629
September 12, 2025	18.2	18.2	17.92	18.31	18.17	26,617
September 11, 2025	18.18	18.26	17.97	18.34	18.15	23,346
September 10, 2025	18.16	18.15	17.87	18.26	18.15	26,700
September 09, 2025	18.16	18.15	17.87	18.26	18.1	17,409
September 08, 2025	18.12	18.23	17.95	18.31	18.1	25,507
September 05, 2025	18	18.08	18.08	18.09	18	18,492
September 04, 2025	17.8	17.89	17.89	17.91	17.75	13,448
September 03, 2025	17.76	17.79	17.79	17.85	17.75	35,245
September 02, 2025	17.6	17.71	17.71	17.88	17.6	26,500
August 29, 2025	17.86	17.62	17.62	17.94	17.62	82,537
August 28, 2025	17.87	17.84	17.84	17.9	17.78	55,200
August 27, 2025	17.82	17.85	17.85	17.87	17.68	37,900
August 26, 2025	17.74	17.83	17.83	17.83	17.58	53,522
August 25, 2025	17.75	17.74	17.74	17.79	17.61	30,500
August 22, 2025	17.64	17.67	17.67	17.8	17.6	44,740
August 21, 2025	17.7	17.54	17.54	17.71	17.52	77,703
August 20, 2025	17.64	17.71	17.71	17.73	17.59	56,841
August 19, 2025	17.5	17.6	17.6	17.62	17.49	44,300
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

Arch Capital Group Ltd. (ACGLN) NASDAQ