Arch Capital Group Ltd. (ACGLO)
NASDAQ: ACGLO
· Real-Time Price · USD
21.08
0.00 (0.00%)
At close: Aug 15, 2025, 11:09 AM
ACGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 21.01 | 21.13 | 20.97 | 21.08 | 21.08 | 0.05% | 18,555 |
| Aug 13, 2025 | 21.00 | 21.11 | 20.96 | 21.07 | 21.07 | 0.57% | 23,200 |
| Aug 12, 2025 | 20.83 | 21.00 | 20.83 | 20.95 | 20.95 | 0.43% | 17,000 |
| Aug 11, 2025 | 20.83 | 20.92 | 20.81 | 20.86 | 20.86 | 0.24% | 10,727 |
| Aug 8, 2025 | 20.71 | 20.81 | 20.71 | 20.81 | 20.81 | 0.48% | 14,440 |
| Aug 7, 2025 | 20.72 | 20.85 | 20.71 | 20.71 | 20.71 | -0.05% | 10,915 |
| Aug 6, 2025 | 20.86 | 20.89 | 20.72 | 20.72 | 20.72 | -0.91% | 28,000 |
| Aug 5, 2025 | 20.91 | 21.04 | 20.90 | 20.91 | 20.91 | 0.00% | 14,800 |
| Aug 4, 2025 | 20.91 | 20.97 | 20.87 | 20.91 | 20.91 | 0.53% | 18,900 |
| Aug 1, 2025 | 20.76 | 20.83 | 20.66 | 20.80 | 20.80 | 0.39% | 20,311 |
| Jul 31, 2025 | 20.75 | 20.79 | 20.65 | 20.72 | 20.72 | 0.29% | 27,321 |
| Jul 30, 2025 | 20.68 | 20.78 | 20.60 | 20.66 | 20.66 | 0.15% | 18,000 |
| Jul 29, 2025 | 20.50 | 20.66 | 20.50 | 20.63 | 20.63 | 0.78% | 17,400 |
| Jul 28, 2025 | 20.64 | 20.70 | 20.47 | 20.47 | 20.47 | -0.78% | 15,524 |
| Jul 25, 2025 | 20.48 | 20.72 | 20.48 | 20.63 | 20.63 | 0.44% | 18,534 |
| Jul 24, 2025 | 20.52 | 20.67 | 20.52 | 20.54 | 20.54 | 0.00% | 18,224 |
| Jul 23, 2025 | 20.73 | 20.73 | 20.52 | 20.54 | 20.54 | -0.29% | 11,700 |
| Jul 22, 2025 | 20.62 | 20.79 | 20.58 | 20.60 | 20.60 | -0.39% | 13,200 |
| Jul 21, 2025 | 20.70 | 20.88 | 20.57 | 20.68 | 20.68 | 0.29% | 33,121 |
| Jul 18, 2025 | 20.80 | 20.80 | 20.62 | 20.62 | 20.62 | -0.67% | 14,700 |