Arch Capital Group Ltd.
ACGLO · NASDAQ
Market closed$19.58$-0.019800 (-0.10%)After hours $19.59 · +0.05%
Historical prices
Open, high, low, close and volume for the selected range.
| Date | Open | High | Low | Close | Adjusted | Volume |
|---|---|---|---|---|---|---|
| July 20, 2026 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 26.74 |
| July 20, 2026 | $19.59 | $19.59 | $19.58 | $19.59 | $19.59 | 43.00 |
| July 20, 2026 | $19.58 | $19.59 | $19.58 | $19.59 | $19.59 | 24.00 |
| July 20, 2026 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 1.00 |
| July 20, 2026 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 1.00 |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 8.00 |
| July 20, 2026 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 1.00 |
| July 20, 2026 | $19.57 | $19.57 | $19.57 | $19.57 | $19.57 | 174.26 |
| July 20, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 56.74 |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 3.00 |
| July 20, 2026 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 1.26 |
| July 20, 2026 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 199.74 |
| July 20, 2026 | $19.63 | $19.64 | $19.57 | $19.64 | $19.64 | 282.00 |
| July 20, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 167.00 |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 88.00 |
| July 20, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 111.00 |
| July 20, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 0.26 |
| July 20, 2026 | $19.63 | $19.64 | $19.63 | $19.64 | $19.64 | 61.00 |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 151.74 |
| July 20, 2026 | $19.64 | $19.64 | $19.63 | $19.64 | $19.64 | 165.00 |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 111.26 |
| July 20, 2026 | $19.64 | $19.70 | $19.64 | $19.70 | $19.70 | 568.74 |
| July 20, 2026 | $19.67 | $19.68 | $19.67 | $19.67 | $19.67 | 67.69K |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | — |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | — |
| July 20, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | — |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | — |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | — |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | — |
| July 20, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | — |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | — |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | — |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | — |
| July 20, 2026 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | — |
| July 20, 2026 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | — |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | — |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | — |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | — |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | — |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | — |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | — |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | — |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | — |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | — |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | — |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | — |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | — |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | — |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | — |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | — |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | — |
| July 20, 2026 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 21.26 |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 169.74 |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 3.00 |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1.00 |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1.00 |
| July 20, 2026 | $19.67 | $19.72 | $19.67 | $19.72 | $19.72 | 1.96K |
| July 20, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 59.00 |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1.00 |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 2.26 |
| July 20, 2026 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 127.74 |
| July 20, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 39.00 |
| July 20, 2026 | $19.72 | $19.72 | $19.72 | $19.72 | $19.72 | 2.26 |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 1.74 |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1.00 |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1.00 |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 122.00 |
| July 20, 2026 | $19.66 | $19.66 | $19.63 | $19.63 | $19.63 | 10.00 |
| July 20, 2026 | $19.64 | $19.64 | $19.64 | $19.64 | $19.64 | 1.00 |
| July 20, 2026 | $19.68 | $19.68 | $19.64 | $19.64 | $19.64 | 387.00 |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 24.26 |
| July 20, 2026 | $19.73 | $19.73 | $19.73 | $19.73 | $19.73 | 0.74 |
| July 20, 2026 | $19.63 | $19.63 | $19.63 | $19.63 | $19.63 | 12.00 |
| July 20, 2026 | $19.65 | $19.66 | $19.63 | $19.64 | $19.64 | 65.00 |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 1.00 |
| July 20, 2026 | $19.68 | $19.68 | $19.68 | $19.68 | $19.68 | 97.00 |
| July 20, 2026 | $19.73 | $19.73 | $19.68 | $19.68 | $19.68 | 51.67K |
| July 20, 2026 | $19.72 | $19.73 | $19.67 | $19.73 | $19.73 | 376.74 |
| July 20, 2026 | $19.61 | $19.70 | $19.61 | $19.70 | $19.70 | 388.26 |
| July 20, 2026 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 100.74 |
| July 20, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 27.26 |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 532.74 |
| July 20, 2026 | $19.67 | $19.67 | $19.67 | $19.67 | $19.67 | 38.00 |
| July 20, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 7.00 |
| July 20, 2026 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 0.06 |
| July 20, 2026 | $19.65 | $19.65 | $19.60 | $19.60 | $19.60 | 67.00 |
| July 20, 2026 | $19.65 | $19.65 | $19.60 | $19.60 | $19.60 | 39.00 |
| July 20, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 101.00 |
| July 20, 2026 | $19.69 | $19.69 | $19.69 | $19.69 | $19.69 | 1.00 |
| July 20, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 67.00 |
| July 20, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 3.00 |
| July 20, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 3.00 |
| July 20, 2026 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 71.20 |
| July 20, 2026 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 209.80 |
| July 20, 2026 | $19.61 | $19.65 | $19.61 | $19.65 | $19.65 | 77.00 |
| July 20, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 2.00 |
| July 20, 2026 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 1.00 |
| July 20, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 23.00 |
| July 20, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 2.00 |
| July 20, 2026 | $19.60 | $19.65 | $19.60 | $19.65 | $19.65 | 20.00 |
| July 20, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 3.00 |
| July 20, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 65.00 |
| July 20, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 5.20 |
| July 20, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 5.00 |
| July 20, 2026 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 2.00 |
| July 20, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 2.00 |
| July 20, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 45.00 |
| July 20, 2026 | $19.65 | $19.65 | $19.60 | $19.60 | $19.60 | 31.00 |
| July 20, 2026 | $19.65 | $19.65 | $19.65 | $19.65 | $19.65 | 222.00 |
| July 20, 2026 | $19.60 | $19.66 | $19.60 | $19.66 | $19.66 | 41.00 |
| July 20, 2026 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 2.40K |
| July 20, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 10.00 |
| July 20, 2026 | $19.62 | $19.62 | $19.62 | $19.62 | $19.62 | 151.00 |
| July 20, 2026 | $19.66 | $19.66 | $19.66 | $19.66 | $19.66 | 1.60K |
| July 20, 2026 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 102.00 |
| July 20, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 12.00 |
| July 20, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | — |
| July 20, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | — |
| July 20, 2026 | $19.61 | $19.61 | $19.61 | $19.61 | $19.61 | 12.00 |
| July 20, 2026 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 125.00 |
| July 20, 2026 | $19.70 | $19.70 | $19.70 | $19.70 | $19.70 | 51.00 |
| July 20, 2026 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | 20.00 |
| July 20, 2026 | $19.49 | $19.49 | $19.49 | $19.49 | $19.49 | — |
| July 20, 2026 | $19.60 | $19.60 | $19.60 | $19.60 | $19.60 | 50.00 |
| July 20, 2026 | $19.61 | $19.70 | $19.61 | $19.70 | $19.70 | 722.00 |
| July 20, 2026 | $19.58 | $19.58 | $19.58 | $19.58 | $19.58 | 161.00 |
| July 20, 2026 | $19.56 | $19.56 | $19.56 | $19.56 | $19.56 | 502.00 |
| July 20, 2026 | $19.52 | $19.52 | $19.52 | $19.52 | $19.52 | — |