Arch Capital Group Ltd. (ACGLO)
NASDAQ: ACGLO
· Real-Time Price · USD
21.82
0.18 (0.83%)
At close: Sep 05, 2025, 3:58 PM
21.82
0.00%
After-hours: Sep 05, 2025, 04:00 PM EDT
ACGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 21.80 | 21.86 | 21.75 | 21.82 | 21.82 | 0.83% | 16,100 |
| Sep 4, 2025 | 21.70 | 21.70 | 21.63 | 21.64 | 21.64 | 0.00% | 19,000 |
| Sep 3, 2025 | 21.69 | 21.69 | 21.48 | 21.64 | 21.64 | 1.07% | 22,300 |
| Sep 2, 2025 | 21.28 | 21.57 | 21.26 | 21.41 | 21.41 | 0.61% | 16,806 |
| Aug 29, 2025 | 21.61 | 21.69 | 21.21 | 21.28 | 21.28 | -1.34% | 50,200 |
| Aug 28, 2025 | 21.63 | 21.70 | 21.47 | 21.57 | 21.57 | 0.09% | 48,800 |
| Aug 27, 2025 | 21.51 | 21.61 | 21.51 | 21.55 | 21.55 | -0.19% | 13,131 |
| Aug 26, 2025 | 21.54 | 21.59 | 21.44 | 21.59 | 21.59 | 0.37% | 9,126 |
| Aug 25, 2025 | 21.62 | 21.62 | 21.36 | 21.51 | 21.51 | -0.42% | 18,400 |
| Aug 22, 2025 | 21.29 | 21.62 | 21.26 | 21.60 | 21.60 | 1.69% | 22,233 |
| Aug 21, 2025 | 21.24 | 21.28 | 21.17 | 21.24 | 21.24 | -0.19% | 24,432 |
| Aug 20, 2025 | 21.12 | 21.29 | 21.12 | 21.28 | 21.28 | 0.47% | 11,708 |
| Aug 19, 2025 | 21.22 | 21.22 | 21.10 | 21.18 | 21.18 | 0.47% | 14,000 |
| Aug 18, 2025 | 21.10 | 21.10 | 21.05 | 21.08 | 21.08 | 0.14% | 5,711 |
| Aug 15, 2025 | 21.08 | 21.16 | 21.01 | 21.05 | 21.05 | -0.14% | 16,105 |
| Aug 14, 2025 | 21.01 | 21.13 | 20.94 | 21.08 | 21.08 | 0.05% | 18,500 |
| 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 |