NasdaqGS - Delayed Quote
USD
Arch Capital Group Ltd. (ACGLO)
17.82
-0.09
(-0.50%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
18.06
18.14
17.82
17.82
17.82
52,700
Oct 29, 2026
17.85
18.05
17.85
17.91
17.91
36,400
Oct 28, 2026
17.83
18.02
17.76
17.85
17.85
49,700
Oct 27, 2026
18.10
18.10
17.83
17.90
17.90
40,000
Oct 26, 2026
18.08
18.20
17.82
17.90
17.90
46,000
Oct 23, 2026
18.02
18.19
18.01
18.07
18.07
22,600
Oct 22, 2026
18.11
18.56
17.96
18.02
18.02
40,600
Oct 21, 2026
18.28
18.35
18.03
18.10
18.10
26,000
Oct 20, 2026
18.67
18.67
18.20
18.35
18.35
21,000
Oct 19, 2026
18.62
18.73
18.36
18.49
18.49
30,300
Oct 16, 2026
18.60
18.74
18.14
18.58
18.58
87,800
Oct 15, 2026
18.40
18.62
18.38
18.48
18.48
35,900
Oct 14, 2026
18.26
18.43
18.14
18.40
18.40
39,400
Oct 13, 2026
18.21
18.58
18.17
18.40
18.40
37,200
Oct 12, 2026
18.55
18.65
18.23
18.31
18.31
30,200
Oct 9, 2026
18.25
18.51
18.02
18.51
18.51
19,100
Oct 8, 2026
18.01
18.27
17.91
18.22
18.22
63,700
Oct 7, 2026
18.41
18.41
18.01
18.14
18.14
56,700
Oct 6, 2026
18.37
18.55
18.36
18.44
18.44
25,700
Oct 5, 2026
18.48
18.48
18.18
18.35
18.35
27,700
Oct 2, 2026
18.60
18.78
18.40
18.48
18.48
42,700
Oct 1, 2026
18.23
18.41
18.11
18.32
18.32
42,700
Sep 30, 2026
18.52
18.66
18.09
18.13
18.13
87,400
Sep 29, 2026
18.66
18.76
18.46
18.52
18.52
45,400
Sep 28, 2026
18.52
18.72
18.50
18.59
18.59
32,300
Sep 25, 2026
18.74
18.90
18.62
18.78
18.78
38,600
Sep 24, 2026
18.76
18.92
18.61
18.84
18.84
35,700
Sep 23, 2026
18.73
18.82
18.50
18.76
18.76
56,900
Sep 22, 2026
18.66
18.84
18.62
18.72
18.72
76,700
Sep 21, 2026
18.44
18.71
18.32
18.67
18.67
46,700
Sep 18, 2026
18.25
18.71
18.10
18.35
18.35
53,300
Sep 17, 2026
18.23
18.44
18.06
18.44
18.44
73,700
Sep 16, 2026
18.35
18.35
18.10
18.11
18.11
50,800
Sep 15, 2026
0.341
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 15, 2026
18.45
18.61
18.16
18.21
18.21
107,000
Sep 14, 2026
18.66
18.90
18.65
18.71
18.37
24,900
Sep 11, 2026
18.76
19.12
18.64
18.68
18.34
24,900
Sep 10, 2026
18.75
19.09
18.70
18.70
18.36
21,200
Sep 9, 2026
18.85
18.99
18.80
18.81
18.47
26,600
Sep 8, 2026
19.03
19.09
18.90
18.90
18.56
20,600
Sep 4, 2026
18.97
18.98
18.78
18.94
18.59
23,000
Sep 3, 2026
18.89
19.07
18.85
18.91
18.57
17,600
Sep 2, 2026
18.81
19.08
18.81
18.92
18.58
33,000
Sep 1, 2026
18.89
19.13
18.76
18.90
18.56
36,400
Aug 31, 2026
18.96
19.14
18.85
18.95
18.60
39,200
Aug 28, 2026
19.07
19.27
18.96
18.97
18.62
18,000
Aug 27, 2026
19.01
19.31
19.01
19.03
18.68
19,600
Aug 26, 2026
19.15
19.20
19.04
19.06
18.71
20,600
Aug 25, 2026
19.02
19.22
19.01
19.07
18.72
34,700
Aug 24, 2026
19.05
19.15
18.96
19.00
18.65
29,000
Aug 21, 2026
19.18
19.18
18.88
19.06
18.71
26,600
Aug 20, 2026
19.27
19.29
19.23
19.27
18.92
15,900
Aug 19, 2026
19.27
19.34
19.17
19.31
18.96
25,300
Aug 18, 2026
19.30
19.35
19.20
19.24
18.89
20,100
Aug 17, 2026
19.34
19.37
19.30
19.36
19.01
17,300
Aug 14, 2026
19.31
19.39
19.30
19.39
19.03
21,500
Aug 13, 2026
19.31
19.48
19.30
19.40
19.05
14,800
Aug 12, 2026
19.30
19.40
19.30
19.31
18.96
14,000
Aug 11, 2026
19.26
19.44
19.26
19.32
18.97
15,900
Aug 10, 2026
19.41
19.41
19.27
19.31
18.96
24,800
Aug 7, 2026
19.28
19.41
19.28
19.34
18.99
9,500
Aug 6, 2026
19.41
19.44
19.28
19.33
18.98
36,300
Aug 5, 2026
19.45
19.48
19.40
19.41
19.06
21,300
Aug 4, 2026
19.45
19.50
19.45
19.49
19.13
37,300
Aug 3, 2026
19.47
19.55
19.46
19.50
19.15
19,000
Jul 31, 2026
19.48
19.60
19.45
19.52
19.16
53,700
Jul 30, 2026
19.46
19.53
19.45
19.53
19.17
20,600
Jul 29, 2026
19.52
19.56
19.46
19.46
19.11
23,400
Jul 28, 2026
19.47
19.56
19.46
19.50
19.14
24,100
Jul 27, 2026
19.52
19.55
19.46
19.50
19.15
34,600
Jul 24, 2026
19.46
19.50
19.41
19.50
19.14
12,800
Jul 23, 2026
19.46
19.53
19.34
19.47
19.12
39,100
Jul 22, 2026
19.60
19.66
19.44
19.52
19.16
31,400
Jul 21, 2026
19.58
19.66
19.56
19.60
19.24
35,500
Jul 20, 2026
19.52
19.73
19.52
19.58
19.22
69,900
Jul 17, 2026
19.43
19.60
19.43
19.60
19.24
25,100
Jul 16, 2026
19.56
19.56
19.40
19.56
19.20
22,100
Jul 15, 2026
19.24
19.49
19.23
19.49
19.13
78,900
Jul 14, 2026
19.14
19.30
19.14
19.30
18.95
63,600
Jul 13, 2026
18.92
19.13
18.82
19.08
18.73
57,900
Jul 10, 2026
19.09
19.09
18.88
18.95
18.60
27,300
Jul 9, 2026
18.97
19.10
18.92
19.08
18.73
37,800
Jul 8, 2026
19.11
19.11
18.92
18.92
18.58
21,700
Jul 7, 2026
19.06
19.19
19.01
19.13
18.78
52,600
Jul 6, 2026
19.11
19.15
19.01
19.14
18.79
32,100
Jul 2, 2026
19.15
19.15
18.95
19.00
18.66
24,700
Jul 1, 2026
19.12
19.20
18.96
19.06
18.71
34,900
Jun 30, 2026
19.13
19.21
18.96
19.13
18.78
112,400
Jun 29, 2026
18.97
19.13
18.85
19.12
18.77
38,600
Jun 26, 2026
18.78
18.98
18.77
18.92
18.58
35,400
Jun 25, 2026
18.86
18.93
18.76
18.87
18.53
39,000
Jun 24, 2026
18.87
18.97
18.71
18.84
18.50
50,000
Jun 23, 2026
19.00
19.03
18.80
18.87
18.53
42,200
Jun 22, 2026
19.10
19.18
18.91
18.98
18.63
34,000
Jun 18, 2026
19.12
19.21
19.04
19.16
18.81
17,900
Jun 17, 2026
19.16
19.17
19.03
19.10
18.75
127,300
Jun 16, 2026
19.18
19.26
19.12
19.17
18.82
28,700
Jun 15, 2026
0.341
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 15, 2026
19.21
19.23
19.11
19.21
18.86
33,500
Jun 12, 2026
19.28
19.44
19.28
19.33
18.64
23,600
Jun 11, 2026
19.28
19.46
19.28
19.43
18.74
30,200
Jun 10, 2026
19.38
19.47
19.28
19.28
18.59
20,300
Jun 9, 2026
19.35
19.48
19.35
19.41
18.72
33,500
Jun 8, 2026
19.45
19.49
19.36
19.40
18.71
25,400
Jun 5, 2026
19.57
19.61
19.45
19.45
18.76
26,700
Jun 4, 2026
19.53
19.74
19.53
19.58
18.88
20,200
Jun 3, 2026
19.74
19.80
19.53
19.53
18.84
31,700
Jun 2, 2026
19.80
19.84
19.70
19.71
19.01
18,200
Jun 1, 2026
19.78
19.87
19.75
19.80
19.10
17,300
May 29, 2026
19.83
19.91
19.81
19.81
19.11
27,600
May 28, 2026
19.82
19.89
19.76
19.87
19.16
19,600
May 27, 2026
19.81
19.88
19.77
19.82
19.12
8,500
May 26, 2026
19.84
19.88
19.75
19.82
19.12
24,100
May 22, 2026
19.80
19.93
19.70
19.77
19.07
19,400
May 21, 2026
19.91
20.03
19.76
19.81
19.11
17,600
May 20, 2026
20.01
20.01
19.79
19.94
19.23
33,300
May 19, 2026
20.06
20.06
19.88
19.93
19.22
22,400
May 18, 2026
20.23
20.23
20.01
20.16
19.44
13,600
May 15, 2026
20.01
20.19
20.00
20.19
19.47
23,300
May 14, 2026
20.16
20.30
20.12
20.25
19.53
34,500
May 13, 2026
20.28
20.28
20.15
20.15
19.43
12,300
May 12, 2026
20.28
20.32
20.28
20.28
19.56
7,700
May 11, 2026
20.30
20.39
20.27
20.37
19.65
11,000
May 8, 2026
20.36
20.39
20.31
20.33
19.61
15,600
May 7, 2026
20.34
20.36
20.26
20.33
19.61
7,700
May 6, 2026
20.31
20.41
20.26
20.30
19.58
7,400
May 5, 2026
20.43
20.43
20.16
20.21
19.49
28,500
May 4, 2026
20.35
20.35
20.15
20.15
19.43
20,500
May 1, 2026
20.36
20.47
20.36
20.36
19.64
9,300
Apr 30, 2026
20.35
20.47
20.27
20.41
19.68
13,600
Apr 29, 2026
20.50
20.51
20.25
20.25
19.53
7,400
Apr 28, 2026
20.50
20.54
20.41
20.41
19.68
15,200
Apr 27, 2026
20.48
20.64
20.41
20.50
19.77
34,400
Apr 24, 2026
20.35
20.54
20.35
20.45
19.72
19,200
Apr 23, 2026
20.47
20.54
20.35
20.35
19.63
34,100
Apr 22, 2026
20.45
20.55
20.39
20.45
19.72
9,000
Apr 21, 2026
20.55
20.65
20.45
20.47
19.74
22,100
Apr 20, 2026
20.55
20.62
20.48
20.55
19.82
11,700
Apr 17, 2026
20.68
20.68
20.47
20.55
19.82
23,700
Apr 16, 2026
20.51
20.65
20.51
20.51
19.78
17,600
Apr 15, 2026
20.50
20.62
20.50
20.51
19.78
15,400
Apr 14, 2026
20.53
20.55
20.45
20.50
19.77
12,300
Apr 13, 2026
20.20
20.49
20.14
20.49
19.76
23,200
Apr 10, 2026
20.25
20.38
20.20
20.20
19.48
37,100
Apr 9, 2026
20.12
20.27
20.11
20.25
19.53
38,700
Apr 8, 2026
20.10
20.19
19.97
20.19
19.47
74,600
Apr 7, 2026
19.75
19.77
19.63
19.77
19.07
37,700
Apr 6, 2026
19.70
19.81
19.70
19.75
19.05
20,400
Apr 2, 2026
19.64
19.73
19.57
19.72
19.02
22,700
Apr 1, 2026
19.58
19.68
19.55
19.65
18.95
32,200
Mar 31, 2026
19.70
19.73
19.41
19.48
18.79
119,300
Mar 30, 2026
19.61
19.81
19.61
19.71
19.01
19,600
Mar 27, 2026
19.75
19.76
19.56
19.61
18.91
37,800
Mar 26, 2026
19.80
19.92
19.66
19.76
19.06
22,700
Mar 25, 2026
19.86
19.93
19.79
19.82
19.11
19,200
Mar 24, 2026
19.72
19.96
19.66
19.74
19.04
17,100
Mar 23, 2026
19.80
19.90
19.71
19.71
19.01
19,400
Mar 20, 2026
20.00
20.00
19.68
19.79
19.09
39,700
Mar 19, 2026
20.13
20.23
20.01
20.06
19.35
23,600
Mar 18, 2026
20.22
20.29
20.13
20.13
19.41
11,800
Mar 17, 2026
20.21
20.38
20.21
20.31
19.59
14,200
Mar 16, 2026
20.23
20.31
20.19
20.19
19.47
16,500
Mar 13, 2026
0.341
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 13, 2026
20.19
20.27
20.11
20.20
19.48
36,800
Mar 12, 2026
20.48
20.52
20.38
20.50
19.44
19,500
Mar 11, 2026
20.55
20.63
20.46
20.49
19.43
16,200
Mar 10, 2026
20.44
20.61
20.44
20.54
19.48
25,500
Mar 9, 2026
20.45
20.56
20.35
20.43
19.38
24,200
Mar 6, 2026
20.61
20.70
20.50
20.50
19.44
18,800
Mar 5, 2026
20.74
20.86
20.72
20.72
19.65
10,500
Mar 4, 2026
20.89
20.98
20.84
20.84
19.76
10,900
Mar 3, 2026
20.65
20.87
20.65
20.86
19.78
12,600
Mar 2, 2026
20.79
20.88
20.66
20.88
19.80
11,700
Feb 27, 2026
21.09
21.12
20.60
20.79
19.72
60,600
Feb 26, 2026
21.18
21.20
20.92
20.92
19.84
18,300
Feb 25, 2026
21.17
21.22
21.10
21.11
20.02
9,500
Feb 24, 2026
21.16
21.22
21.10
21.10
20.01
33,200
Feb 23, 2026
21.20
21.27
21.18
21.19
20.10
13,200
Feb 20, 2026
21.25
21.28
21.21
21.27
20.17
18,300
Feb 19, 2026
21.05
21.21
21.05
21.19
20.10
9,900
Feb 18, 2026
21.14
21.21
21.01
21.17
20.08
15,800
Feb 17, 2026
21.04
21.14
20.89
21.14
20.05
22,400
Feb 13, 2026
20.82
21.01
20.82
21.00
19.92
12,100
Feb 12, 2026
20.93
20.99
20.82
20.88
19.80
15,000
Feb 11, 2026
20.91
20.95
20.85
20.91
19.83
6,000
Feb 10, 2026
20.91
20.99
20.87
20.91
19.83
9,200
Feb 9, 2026
20.85
20.93
20.76
20.91
19.83
32,300
Feb 6, 2026
20.81
20.87
20.76
20.87
19.79
21,000
Feb 5, 2026
20.99
20.99
20.74
20.84
19.76
15,700
Feb 4, 2026
21.15
21.15
20.90
20.94
19.86
16,400
Feb 3, 2026
21.25
21.27
21.00
21.07
19.99
26,900
Feb 2, 2026
21.20
21.31
21.06
21.31
20.21
81,700
Jan 30, 2026
21.23
21.24
21.13
21.18
20.09
19,000
Jan 29, 2026
21.18
21.24
21.12
21.16
20.07
31,200
Jan 28, 2026
21.19
21.28
21.14
21.19
20.10
15,200
Jan 27, 2026
21.29
21.37
21.22
21.25
20.15
33,100
Jan 26, 2026
21.16
21.31
21.14
21.29
20.19
34,100
Jan 23, 2026
21.13
21.18
20.95
21.16
20.07
21,700
Jan 22, 2026
21.00
21.13
20.94
21.10
20.01
41,900
Jan 21, 2026
20.73
21.02
20.71
21.02
19.94
27,600
Jan 20, 2026
20.85
20.93
20.72
20.87
19.79
53,500
Jan 16, 2026
20.92
21.01
20.84
21.01
19.93
30,500
Jan 15, 2026
20.79
21.00
20.79
20.94
19.86
17,300
Jan 14, 2026
20.79
20.83
20.65
20.81
19.74
30,600
Jan 13, 2026
20.80
20.84
20.65
20.72
19.65
42,400
Jan 12, 2026
20.56
20.75
20.56
20.72
19.65
35,400
Jan 9, 2026
20.55
20.67
20.46
20.67
19.60
43,400
Jan 8, 2026
20.47
20.59
20.47
20.52
19.46
16,600
Jan 7, 2026
20.55
20.58
20.48
20.56
19.50
9,300
Jan 6, 2026
20.64
20.64
20.45
20.56
19.50
22,200
Jan 5, 2026
20.65
20.73
20.51
20.66
19.59
30,500
Jan 2, 2026
20.37
20.61
20.32
20.57
19.51
32,300
Dec 31, 2025
20.16
20.32
20.10
20.27
19.22
79,200
Dec 30, 2025
20.23
20.25
20.13
20.18
19.14
30,400
Dec 29, 2025
20.16
20.26
20.15
20.20
19.16
25,900
Dec 26, 2025
20.20
20.27
20.17
20.23
19.19
25,600
Dec 24, 2025
20.27
20.34
20.14
20.17
19.13
42,000
Dec 23, 2025
20.33
20.33
20.13
20.23
19.19
42,500
Dec 22, 2025
20.45
20.64
20.33
20.33
19.28
36,600
Dec 19, 2025
20.49
20.72
20.32
20.33
19.28
30,900
Dec 18, 2025
20.63
20.75
20.45
20.47
19.41
79,200
Dec 17, 2025
20.65
20.66
20.44
20.54
19.48
51,400
Dec 16, 2025
20.60
20.76
20.56
20.72
19.65
31,100
Dec 15, 2025
0.341
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 15, 2025
20.77
20.93
20.60
20.60
19.54
48,400
Dec 12, 2025
21.05
21.18
21.02
21.09
19.68
23,300
Dec 11, 2025
21.07
21.16
21.04
21.16
19.74
24,500
Dec 10, 2025
21.09
21.10
20.96
21.06
19.65
23,800
Dec 9, 2025
21.02
21.18
21.01
21.01
19.60
20,200
Dec 8, 2025
21.06
21.12
21.03
21.05
19.64
31,700
Dec 5, 2025
21.15
21.15
20.95
21.06
19.65
16,400
Dec 4, 2025
21.09
21.18
21.04
21.08
19.67
20,300
Dec 3, 2025
21.15
21.17
21.05
21.08
19.67
34,900
Dec 2, 2025
21.10
21.19
21.04
21.14
19.73
45,000
Dec 1, 2025
21.10
21.18
21.00
21.13
19.72
21,900
Nov 28, 2025
21.13
21.40
20.94
21.08
19.67
26,200
Nov 26, 2025
21.07
21.11
20.82
21.08
19.67
14,400
Nov 25, 2025
20.95
21.03
20.80
21.03
19.62
30,900
Nov 24, 2025
20.83
20.98
20.73
20.95
19.55
20,200
Nov 21, 2025
20.69
20.90
20.66
20.85
19.45
15,200
Nov 20, 2025
20.93
20.99
20.69
20.74
19.35
25,400
Nov 19, 2025
20.93
21.00
20.86
21.00
19.59
19,600
Nov 18, 2025
20.90
21.05
20.87
21.00
19.59
19,900
Nov 17, 2025
21.05
21.10
20.80
20.93
19.53
25,700
Nov 14, 2025
20.87
21.06
20.82
21.05
19.64
28,200
Nov 13, 2025
21.11
21.11
20.88
20.88
19.48
26,300
Nov 12, 2025
21.16
21.29
21.11
21.16
19.74
14,200
Nov 11, 2025
21.24
21.25
21.14
21.16
19.74
9,500
Nov 10, 2025
21.16
21.29
21.12
21.13
19.72
20,400
Nov 7, 2025
21.24
21.25
21.08
21.15
19.73
20,700
Nov 6, 2025
21.41
21.41
21.20
21.22
19.80
10,400
Nov 5, 2025
21.19
21.39
21.18
21.34
19.91
16,200
Nov 4, 2025
21.25
21.35
21.16
21.21
19.79
15,000
Nov 3, 2025
21.36
21.38
21.18
21.35
19.92
17,300
Oct 31, 2025
21.67
21.67
21.27
21.33
19.90
43,100
