Arch Capital Group Ltd. (ACGLO)
NASDAQ: ACGLO
· Real-Time Price · USD
22.03
0.10 (0.46%)
At close: Oct 03, 2025, 3:59 PM
21.96
-0.32%
After-hours: Oct 03, 2025, 04:00 PM EDT
ACGLO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 21.97 | 22.05 | 21.94 | 21.96 | 21.96 | 0.14% | 10,994 |
| Oct 2, 2025 | 22.00 | 22.04 | 21.92 | 21.93 | 21.93 | -0.14% | 8,600 |
| Oct 1, 2025 | 21.80 | 22.00 | 21.65 | 21.96 | 21.96 | 0.69% | 21,323 |
| Sep 30, 2025 | 21.67 | 21.83 | 21.61 | 21.81 | 21.81 | 0.18% | 29,600 |
| Sep 29, 2025 | 21.80 | 21.80 | 21.72 | 21.77 | 21.77 | 0.23% | 4,337 |
| Sep 26, 2025 | 21.74 | 21.79 | 21.68 | 21.72 | 21.72 | -0.32% | 5,700 |
| Sep 25, 2025 | 21.85 | 21.89 | 21.72 | 21.79 | 21.79 | -0.59% | 16,704 |
| Sep 24, 2025 | 21.94 | 21.94 | 21.87 | 21.92 | 21.92 | 0.23% | 13,533 |
| Sep 23, 2025 | 21.94 | 21.94 | 21.86 | 21.87 | 21.87 | -0.18% | 10,046 |
| Sep 22, 2025 | 21.86 | 21.97 | 21.86 | 21.91 | 21.91 | 0.23% | 12,832 |
| Sep 19, 2025 | 21.77 | 21.90 | 21.74 | 21.86 | 21.86 | 0.41% | 16,562 |
| Sep 18, 2025 | 21.88 | 21.89 | 21.76 | 21.77 | 21.77 | -0.32% | 9,648 |
| Sep 17, 2025 | 21.86 | 21.94 | 21.76 | 21.84 | 21.84 | 0.28% | 25,800 |
| Sep 16, 2025 | 21.91 | 21.91 | 21.68 | 21.78 | 21.78 | 0.18% | 19,133 |
| Sep 15, 2025 | 21.81 | 21.89 | 21.72 | 21.74 | 21.74 | -1.45% | 34,000 |
| Sep 12, 2025 | 22.16 | 22.19 | 22.03 | 22.06 | 21.72 | -0.63% | 13,500 |
| Sep 11, 2025 | 21.97 | 22.20 | 21.94 | 22.20 | 21.86 | 1.28% | 20,826 |
| Sep 10, 2025 | 21.90 | 22.00 | 21.87 | 21.92 | 21.58 | 0.23% | 16,410 |
| Sep 9, 2025 | 21.90 | 22.05 | 21.85 | 21.87 | 21.53 | -0.27% | 13,444 |
| Sep 8, 2025 | 21.87 | 22.07 | 21.86 | 21.93 | 21.59 | 0.50% | 21,800 |
Page 1 of 103