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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 03, 2025	21.15	21.08	21.08	21.17	21.05	34,900
December 02, 2025	21.1	21.14	21.14	21.19	21.04	45,000
December 01, 2025	21.1	21.13	21.13	21.18	21	21,919
November 28, 2025	21.13	21.08	21.08	21.4	20.94	26,200
November 26, 2025	21.07	21.08	21.08	21.11	20.82	14,400
November 25, 2025	20.95	21.03	21.03	21.03	20.8	30,947
November 24, 2025	20.83	20.95	20.95	20.98	20.73	20,200
November 21, 2025	20.69	20.85	20.85	20.9	20.66	15,200
November 20, 2025	20.93	20.74	20.74	20.99	20.69	25,400
November 19, 2025	20.93	21	21	21	20.86	19,600
November 18, 2025	20.9	21	21	21.05	20.87	19,925
November 17, 2025	21.05	20.93	20.93	21.1	20.8	25,700
November 14, 2025	20.87	21.05	21.05	21.06	20.82	28,200
November 13, 2025	21.11	20.88	20.88	21.11	20.88	26,342
November 12, 2025	21.16	21.16	21.16	21.29	21.11	14,241
November 11, 2025	21.24	21.16	21.16	21.25	21.14	9,500
November 10, 2025	21.16	21.13	21.13	21.29	21.12	20,400
November 07, 2025	21.24	21.15	21.15	21.25	21.08	20,700
November 06, 2025	21.41	21.22	21.22	21.41	21.2	10,400
November 05, 2025	21.19	21.34	21.34	21.39	21.18	16,247
November 04, 2025	21.26	21.21	21.21	21.35	21.16	15,020
November 03, 2025	21.36	21.35	21.35	21.38	21.18	17,300
October 31, 2025	21.67	21.33	21.33	21.67	21.27	43,135
October 30, 2025	21.75	21.63	21.63	21.79	21.6	28,200
October 29, 2025	21.83	21.8	21.8	21.84	21.76	28,200
October 28, 2025	21.73	21.74	21.74	21.81	21.73	9,713
October 27, 2025	21.73	21.84	21.84	21.84	21.72	7,201
October 24, 2025	21.81	21.79	21.79	21.85	21.61	16,833
October 23, 2025	21.7	21.73	21.73	21.75	21.7	5,929
October 22, 2025	21.75	21.73	21.73	21.78	21.62	15,300
October 21, 2025	21.66	21.71	21.71	21.8	21.65	15,100
October 20, 2025	21.58	21.66	21.66	21.75	21.58	13,307
October 17, 2025	21.61	21.58	21.58	21.69	21.54	18,300
October 16, 2025	21.61	21.61	21.61	21.7	21.57	17,122
October 15, 2025	21.61	21.56	21.56	21.68	21.51	17,400
October 14, 2025	21.7	21.6	21.6	21.7	21.53	16,703
October 13, 2025	21.75	21.76	21.76	21.85	21.71	8,044
October 10, 2025	21.77	21.67	21.67	21.84	21.61	11,527
October 09, 2025	21.87	21.79	21.79	21.87	21.64	11,589
October 08, 2025	21.99	21.86	21.86	21.99	21.85	8,800
October 07, 2025	21.93	22	22	22.06	21.88	13,300
October 06, 2025	21.98	21.95	21.95	21.98	21.82	9,200
October 03, 2025	21.97	21.96	21.96	22.05	21.94	11,000
October 02, 2025	22	21.93	21.93	22.04	21.92	8,600
October 01, 2025	21.8	21.96	21.96	22	21.65	21,323
September 30, 2025	21.67	21.81	21.81	21.83	21.61	29,600
September 29, 2025	21.8	21.77	21.77	21.8	21.72	4,337
September 26, 2025	21.74	21.72	21.72	21.79	21.68	5,700
September 25, 2025	21.85	21.79	21.79	21.89	21.72	16,704
September 24, 2025	21.94	21.92	21.92	21.94	21.87	13,533
September 23, 2025	21.94	21.87	21.87	21.94	21.86	10,046
September 22, 2025	21.86	21.91	21.91	21.97	21.86	12,832
September 19, 2025	21.77	21.86	21.86	21.9	21.74	16,562
September 18, 2025	21.88	21.77	21.77	21.89	21.76	9,642
September 17, 2025	21.86	21.84	21.84	21.94	21.76	25,800
September 16, 2025	21.91	21.78	21.78	21.91	21.67	19,133
September 15, 2025	21.81	21.74	21.74	21.89	21.72	34,000
September 12, 2025	22.16	22.06	22.06	22.19	22.03	13,500
September 11, 2025	21.97	22.2	22.2	22.2	21.94	20,826
September 10, 2025	21.9	21.92	21.92	22	21.87	16,410

Arch Capital Group Ltd. (ACGLO) NASDAQ