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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 09, 2025	21.9	21.87	21.87	22.05	21.85	13,444
September 08, 2025	21.87	21.93	21.93	22.07	21.86	21,800
September 05, 2025	21.8	21.82	21.82	21.86	21.75	16,100
September 04, 2025	21.7	21.64	21.64	21.7	21.63	19,000
September 03, 2025	21.69	21.64	21.64	21.69	21.48	22,300
September 02, 2025	21.28	21.41	21.41	21.57	21.26	16,806
August 29, 2025	21.61	21.28	21.28	21.69	21.21	50,200
August 28, 2025	21.63	21.57	21.57	21.7	21.47	48,800
August 27, 2025	21.51	21.55	21.55	21.61	21.51	13,131
August 26, 2025	21.54	21.59	21.59	21.59	21.44	9,126
August 25, 2025	21.62	21.51	21.51	21.62	21.36	18,400
August 22, 2025	21.29	21.6	21.6	21.62	21.26	22,233
August 21, 2025	21.24	21.24	21.24	21.28	21.17	24,432
August 20, 2025	21.12	21.28	21.28	21.29	21.12	11,708
August 19, 2025	21.22	21.18	21.18	21.22	21.1	14,000
August 18, 2025	21.1	21.08	21.08	21.1	21.05	5,711
August 15, 2025	21.08	21.05	21.05	21.16	21.01	16,105
August 14, 2025	21.01	21.08	21.08	21.13	20.94	18,500
August 13, 2025	21	21.07	21.07	21.11	20.96	23,200
August 12, 2025	20.83	20.95	20.95	21	20.83	17,000
August 11, 2025	20.83	20.86	20.86	20.92	20.81	10,727
August 08, 2025	20.71	20.81	20.81	20.81	20.71	14,440
August 07, 2025	20.72	20.71	20.71	20.85	20.71	10,915
August 06, 2025	20.86	20.72	20.72	20.89	20.72	28,000
August 05, 2025	20.91	20.91	20.91	21.04	20.9	14,800
August 04, 2025	20.91	20.91	20.91	20.97	20.87	18,900
August 01, 2025	20.76	20.8	20.8	20.83	20.66	20,311
July 31, 2025	20.75	20.72	20.72	20.79	20.65	27,321
July 30, 2025	20.68	20.66	20.66	20.78	20.6	18,000
July 29, 2025	20.5	20.63	20.63	20.66	20.5	17,400
July 28, 2025	20.64	20.47	20.47	20.7	20.47	15,524
July 25, 2025	20.48	20.63	20.63	20.72	20.48	18,534
July 24, 2025	20.52	20.54	20.54	20.67	20.52	18,224
July 23, 2025	20.73	20.54	20.54	20.73	20.52	11,700
July 22, 2025	20.62	20.6	20.6	20.79	20.58	13,200
July 21, 2025	20.7	20.68	20.68	20.88	20.57	33,121
July 18, 2025	20.8	20.62	20.62	20.8	20.62	14,700
July 17, 2025	20.45	20.76	20.76	20.76	20.37	29,504
July 16, 2025	20.46	20.39	20.39	20.57	20.35	29,428
July 15, 2025	20.55	20.45	20.45	20.55	20.43	22,200
July 14, 2025	20.64	20.54	20.54	20.64	20.47	22,000
July 11, 2025	20.7	20.62	20.62	20.75	20.62	18,900
July 10, 2025	20.6	20.73	20.73	20.81	20.6	24,000
July 09, 2025	20.66	20.65	20.65	20.67	20.62	13,400
July 08, 2025	20.56	20.56	20.56	20.67	20.5	28,502
July 07, 2025	20.72	20.52	20.52	20.77	20.52	15,138
July 03, 2025	20.55	20.7	20.7	20.74	20.53	16,000

Arch Capital Group Ltd. (ACGLO) NASDAQ