ACGLN
ARCH CAP DO-G (ACGLN)
NASDAQ
$16.10+$0.07 (+0.44%)
Price as of Aug 21, 2026 4:10 PM EDT
  • N/A
    Market Cap
  • -3.03%
    1-Year Change
  • Insurance - Diversified
    Industry
  • 1 Month
    -2.32%
    Low Price$16.03
    High Price$16.45
  • 3 Months
    -1.43%
    Low Price$15.80
    High Price$16.38
  • 1 Year
    -3.03%
    Low Price$15.80
    High Price$17.08
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
16.27
16.27
15.95
16.03
-1.78%
61,366
08/20/2026
16.36
16.39
16.21
16.32
-0.24%
41,691
08/19/2026
16.22
16.44
16.16
16.36
+1.27%
44,135
08/18/2026
16.20
16.28
16.12
16.15
-0.28%
39,912
08/17/2026
16.20
16.25
16.17
16.20
-0.43%
37,134
08/14/2026
16.19
16.30
16.17
16.27
-0.03%
18,863
08/13/2026
16.22
16.33
16.16
16.28
+0.34%
32,047
08/12/2026
16.16
16.28
16.16
16.22
-0.06%
35,300
08/11/2026
16.16
16.29
16.16
16.23
-0.06%
23,335
08/10/2026
16.28
16.31
16.15
16.24
-0.18%
52,165
08/07/2026
16.35
16.35
16.20
16.27
-0.06%
26,365
08/06/2026
16.33
16.33
16.22
16.28
-0.12%
45,407
08/05/2026
16.34
16.35
16.22
16.30
-0.43%
41,769
08/04/2026
16.36
16.40
16.32
16.37
-0.06%
32,275
08/03/2026
16.39
16.45
16.31
16.38
-0.42%
26,532
07/31/2026
16.30
16.45
16.28
16.45
+0.61%
75,646
07/30/2026
16.33
16.38
16.30
16.35
+0.12%
61,331
07/29/2026
16.34
16.43
16.32
16.33
-0.24%
61,770
07/28/2026
16.37
16.45
16.33
16.37
-0.12%
18,884
07/27/2026
16.43
16.43
16.31
16.39
+0.55%
45,411
07/24/2026
16.25
16.40
16.22
16.30
-0.15%
26,670
07/23/2026
16.27
16.33
16.25
16.33
-0.07%
75,032
07/22/2026
16.39
16.44
16.32
16.34
-0.44%
26,153
07/21/2026
16.42
16.51
16.39
16.41
-0.30%
25,969
07/20/2026
16.47
16.61
16.40
16.46
+0.06%
127,188
07/17/2026
16.36
16.45
16.30
16.45
+0.49%
43,834
07/16/2026
16.16
16.39
16.16
16.37
+0.86%
59,991
07/15/2026
16.07
16.24
16.06
16.23
+0.56%
75,602
07/14/2026
16.10
16.19
16.02
16.14
+0.56%
28,274
07/13/2026
15.96
16.06
15.91
16.05
+0.56%
70,671
07/10/2026
15.91
16.03
15.90
15.96
+0.06%
27,397
07/09/2026
15.94
15.97
15.86
15.95
+0.57%
45,938
07/08/2026
16.02
16.15
15.84
15.86
-1.00%
21,605
07/07/2026
16.18
16.24
16.01
16.02
-1.17%
29,185
07/06/2026
16.23
16.24
16.14
16.21
+0.12%
24,992
07/02/2026
16.17
16.24
16.12
16.19
+0.12%
20,310
07/01/2026
16.20
16.25
16.11
16.17
-0.80%
28,833
06/30/2026
16.20
16.30
16.07
16.30
+0.49%
199,965
06/29/2026
16.07
16.23
15.91
16.22
+1.76%
85,999
06/26/2026
15.78
16.09
15.73
15.94
+0.19%
58,466
06/25/2026
15.89
16.01
15.82
15.91
+0.51%
115,195
06/24/2026
15.74
15.88
15.72
15.83
+0.19%
60,837
06/23/2026
15.88
15.88
15.65
15.80
-0.63%
80,657
06/22/2026
16.02
16.14
15.80
15.90
-0.87%
53,731
06/18/2026
16.12
16.22
16.03
16.04
+0.06%
22,871
06/17/2026
16.13
16.22
16.03
16.03
-1.17%
221,692
06/16/2026
16.12
16.25
16.12
16.22
+0.06%
38,501
06/15/2026
16.18
16.21
16.09
16.21
+0.84%
61,136
06/15/2026
$0.28 Dividend
06/12/2026
16.05
16.08
15.91
16.08
+0.25%
44,260
06/11/2026
15.84
16.07
15.83
16.04
+1.30%
43,459
06/10/2026
15.91
16.00
15.83
15.83
-0.49%
39,498
06/09/2026
15.96
16.07
15.88
15.91
-0.37%
49,714
06/08/2026
16.08
16.11
15.97
15.97
-0.67%
28,379
06/05/2026
16.11
16.16
15.99
16.08
-0.49%
66,364
06/04/2026
16.08
16.26
16.07
16.15
+0.06%
59,702
06/03/2026
16.23
16.29
16.06
16.14
-0.54%
34,907
06/02/2026
16.29
16.29
16.19
16.23
-0.12%
31,127
06/01/2026
16.23
16.29
16.17
16.25
+0.12%
45,190
05/29/2026
16.33
16.36
16.23
16.23
-0.72%
56,294
05/28/2026
16.36
16.38
16.25
16.35
-0.18%
21,849
05/27/2026
16.34
16.39
16.27
16.38
+0.24%
22,123
05/26/2026
16.40
16.40
16.25
16.34
+0.18%
31,025
05/22/2026
16.28
16.37
16.20
16.31
+0.30%
36,077
05/21/2026
16.27
16.53
16.16
16.26
-0.24%
77,379
05/20/2026
16.34
16.38
16.21
16.30
-0.24%
36,345
05/19/2026
16.36
16.37
16.21
16.34
-0.12%
65,501
05/18/2026
16.39
16.52
16.32
16.36
-0.18%
59,499
05/15/2026
16.42
16.46
16.32
16.39
-0.71%
43,861
05/14/2026
16.50
16.65
16.48
16.51
+0.06%
66,653
05/13/2026
16.78
16.78
16.49
16.50
-1.73%
33,240
05/12/2026
16.89
16.89
16.75
16.79
-0.67%
13,555
05/11/2026
16.87
16.90
16.81
16.90
+0.12%
21,365
05/08/2026
16.88
16.88
16.76
16.88
+0.47%
25,187
05/07/2026
16.83
16.88
16.79
16.80
-0.12%
18,868
05/06/2026
16.80
16.89
16.77
16.82
+0.12%
8,616
05/05/2026
16.72
16.88
16.72
16.80
-0.18%
22,605
05/04/2026
16.86
16.91
16.72
16.83
-0.12%
31,668
05/01/2026
16.97
16.97
16.85
16.85
-0.69%
16,492
04/30/2026
16.88
16.97
16.76
16.97
+0.88%
31,472
04/29/2026
16.94
16.94
16.79
16.82
-0.75%
16,226
04/28/2026
16.91
16.95
16.82
16.95
+0.29%
10,272
04/27/2026
16.95
16.95
16.87
16.90
-0.23%
23,734
04/24/2026
16.89
16.99
16.85
16.94
+0.47%
14,503
04/23/2026
16.92
17.04
16.82
16.86
-0.46%
23,441
04/22/2026
16.95
16.96
16.89
16.94
0.00%
16,337
04/21/2026
16.97
16.97
16.85
16.94
-0.20%
21,059
04/20/2026
16.94
17.03
16.94
16.97
+0.20%
17,058
04/17/2026
17.01
17.04
16.94
16.94
-0.17%
33,574
04/16/2026
17.09
17.09
16.97
16.97
-0.46%
20,533
04/15/2026
16.99
17.06
16.88
17.05
+0.58%
19,061
04/14/2026
16.97
17.03
16.93
16.95
+0.52%
20,270
04/13/2026
16.73
17.06
16.65
16.86
+0.88%
77,195
04/10/2026
16.70
16.79
16.68
16.71
+0.06%
52,418
04/09/2026
16.50
16.74
16.50
16.70
+1.25%
50,986
04/08/2026
16.50
16.76
16.48
16.50
+0.66%
32,116
04/07/2026
16.30
16.39
16.19
16.39
+0.30%
48,152
04/06/2026
16.26
16.40
16.25
16.34
-0.18%
28,463
04/02/2026
16.21
16.38
16.12
16.37
+0.91%
30,483
04/01/2026
16.14
16.31
16.11
16.22
+0.49%
46,635