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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.25	21.27	21.27	21.28	21.21	18,349
February 19, 2026	21.05	21.19	21.19	21.21	21.05	9,900
February 18, 2026	21.14	21.17	21.17	21.21	21.01	15,826
February 17, 2026	21.04	21.14	21.14	21.14	20.89	22,421
February 13, 2026	20.82	21	21	21.01	20.82	12,141
February 12, 2026	20.93	20.88	20.88	20.99	20.82	15,000
February 11, 2026	20.91	20.91	20.91	20.95	20.85	6,018
February 10, 2026	20.91	20.91	20.91	20.99	20.87	9,244
February 09, 2026	20.85	20.91	20.91	20.93	20.76	32,473
February 06, 2026	20.81	20.87	20.87	20.87	20.76	21,000
February 05, 2026	20.99	20.84	20.84	20.99	20.74	15,700
February 04, 2026	21.15	20.94	20.94	21.15	20.9	16,400
February 03, 2026	21.25	21.07	21.07	21.27	21	26,900
February 02, 2026	21.2	21.31	21.31	21.31	21.06	81,746
January 30, 2026	21.23	21.18	21.18	21.24	21.13	19,016
January 29, 2026	21.18	21.16	21.16	21.24	21.12	31,179
January 28, 2026	21.19	21.19	21.19	21.28	21.14	15,225
January 27, 2026	21.29	21.25	21.25	21.37	21.22	33,100
January 26, 2026	21.16	21.29	21.29	21.31	21.14	34,100
January 23, 2026	21.13	21.16	21.16	21.18	20.95	21,708
January 22, 2026	21.01	21.1	21.1	21.13	20.94	41,900
January 21, 2026	20.73	21.02	21.02	21.02	20.71	27,600
January 20, 2026	20.85	20.87	20.87	20.93	20.72	53,500
January 16, 2026	20.93	21.01	21.01	21.01	20.84	30,501
January 15, 2026	20.79	20.94	20.94	21	20.79	17,300
January 14, 2026	20.79	20.81	20.81	20.83	20.65	30,618
January 13, 2026	20.8	20.72	20.72	20.81	20.65	34,140
January 12, 2026	20.56	20.72	20.72	20.75	20.56	35,429
January 09, 2026	20.55	20.67	20.67	20.67	20.46	43,408
January 08, 2026	20.47	20.52	20.52	20.59	20.47	16,600
January 07, 2026	20.55	20.56	20.56	20.58	20.48	9,315
January 06, 2026	20.64	20.56	20.56	20.64	20.45	22,200
January 05, 2026	20.65	20.66	20.66	20.73	20.51	30,509
January 02, 2026	20.37	20.57	20.57	20.61	20.32	32,300
December 31, 2025	20.16	20.27	20.27	20.32	20.1	79,200
December 30, 2025	20.23	20.18	20.18	20.26	20.13	30,448
December 29, 2025	20.16	20.2	20.2	20.26	20.15	25,900
December 26, 2025	20.2	20.23	20.23	20.27	20.17	25,600
December 24, 2025	20.27	20.17	20.17	20.34	20.14	42,023
December 23, 2025	20.33	20.23	20.23	20.33	20.13	42,500
December 22, 2025	20.45	20.33	20.33	20.64	20.33	36,608
December 19, 2025	20.49	20.33	20.33	20.72	20.32	30,922
December 18, 2025	20.63	20.47	20.47	20.75	20.45	79,200
December 17, 2025	20.65	20.54	20.54	20.66	20.44	51,435
December 16, 2025	20.6	20.72	20.72	20.77	20.56	31,130
December 15, 2025	20.77	20.6	20.6	20.93	20.6	48,411
December 12, 2025	21.05	21.09	20.75	21.18	21.02	23,300
December 11, 2025	21.07	21.16	20.82	21.16	21.04	24,527
December 10, 2025	21.1	21.06	20.72	21.1	20.96	23,814
December 09, 2025	21.02	21.02	21.02	21.18	21.01	20,306
December 08, 2025	21.06	21.05	21.05	21.12	21.03	31,700
December 05, 2025	21.15	21.06	21.06	21.15	20.95	16,431
December 04, 2025	21.09	21.08	21.08	21.18	21.04	20,344
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

Arch Capital Group Ltd. (ACGLO) NASDAQ