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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Arch Capital Group Ltd. (ACGLN) NASDAQ