ACGLO | Arch Cap DO-F | Historical Data

S&P 500$7,666.45
+0.19%
2m
DOW 30$50,926.56
+0.04%
2m
NASDAQ 100$30,501.56
+0.31%
2m
Russell 2000$279.02
+0.41%
2m
Russell 1000$416.97
+0.20%
2m
S&P 400$3,633.16
+1.03%
2m
S&P 600$1,665.65
+0.65%
2m

Arch Cap DO-F (ACGLO)

NASDAQ

$18.44+$0.11 (+0.63%)

Price as of Oct 02, 2026 4:10 PM EDT

N/A
Market Cap
-10.48%
1-Year Change
Insurance - Diversified
Industry

1 Month
-1.27%

Low Price$18.11

High Price$18.60
3 Months
-2.10%

Low Price$18.11

High Price$19.24
1 Year
-10.48%

Low Price$18.11

High Price$20.53

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
10/01/2026	18.23	18.41	18.11	18.32	+1.05%	42,742
09/30/2026	18.52	18.66	18.09	18.13	-2.11%	87,448
09/29/2026	18.66	18.77	18.46	18.52	-0.38%	45,435
09/28/2026	18.52	18.72	18.50	18.59	-1.04%	32,269
09/25/2026	18.74	18.90	18.62	18.79	-0.29%	38,578
09/24/2026	18.76	18.92	18.61	18.84	+0.43%	35,747
09/23/2026	18.73	18.82	18.51	18.76	+0.21%	56,933
09/22/2026	18.66	18.84	18.62	18.72	+0.27%	108,067
09/21/2026	18.44	18.71	18.32	18.67	+1.74%	46,655
09/18/2026	18.25	18.71	18.10	18.35	-0.49%	53,316
09/17/2026	18.23	18.44	18.06	18.44	+1.82%	73,708
09/16/2026	18.35	18.35	18.10	18.11	-0.55%	50,820
09/15/2026	18.45	18.61	18.16	18.21	-0.87%	107,047
09/15/2026	$0.34 Dividend
09/14/2026	18.32	18.56	18.31	18.37	+0.16%	24,902
09/11/2026	18.42	18.77	18.30	18.34	-0.11%	24,860
09/10/2026	18.41	18.74	18.36	18.36	-0.58%	21,155
09/09/2026	18.51	18.64	18.46	18.47	-0.48%	26,678
09/08/2026	18.68	18.74	18.56	18.56	-0.21%	20,564
09/04/2026	18.62	18.63	18.43	18.60	+0.16%	23,031
09/03/2026	18.55	18.72	18.51	18.57	-0.08%	17,555
09/02/2026	18.47	18.74	18.47	18.58	+0.13%	39,162
09/01/2026	18.55	18.78	18.42	18.56	-0.26%	36,402
08/31/2026	18.61	18.79	18.51	18.61	-0.11%	39,225
08/28/2026	18.72	18.92	18.61	18.62	-0.31%	18,028
08/27/2026	18.66	18.96	18.66	18.68	-0.17%	19,559
08/26/2026	18.80	18.85	18.69	18.71	-0.05%	20,589
08/25/2026	18.67	18.87	18.66	18.72	+0.37%	34,717
08/24/2026	18.70	18.80	18.61	18.65	-0.31%	28,977
08/21/2026	18.83	18.83	18.54	18.71	-1.09%	26,567
08/20/2026	18.92	18.94	18.88	18.92	-0.21%	15,923
08/19/2026	18.92	18.99	18.82	18.96	+0.38%	25,343
08/18/2026	18.95	19.00	18.85	18.89	-0.64%	20,052
08/17/2026	18.99	19.02	18.95	19.01	-0.13%	17,250
08/14/2026	18.96	19.04	18.95	19.03	-0.08%	21,454
08/13/2026	18.96	19.12	18.95	19.05	+0.48%	14,782
08/12/2026	18.95	19.04	18.95	18.96	-0.07%	13,959
08/11/2026	18.91	19.09	18.91	18.97	+0.05%	15,873
08/10/2026	19.06	19.06	18.92	18.96	-0.15%	24,757
08/07/2026	18.93	19.06	18.93	18.99	+0.03%	9,472
08/06/2026	19.05	19.09	18.93	18.98	-0.39%	36,335
08/05/2026	19.10	19.13	19.05	19.06	-0.41%	21,288
08/04/2026	19.10	19.14	19.10	19.14	-0.06%	37,333
08/03/2026	19.12	19.19	19.11	19.15	-0.10%	18,956
07/31/2026	19.13	19.24	19.10	19.16	-0.05%	53,728
07/30/2026	19.11	19.17	19.10	19.17	+0.36%	20,609
07/29/2026	19.17	19.20	19.11	19.11	-0.21%	23,403
07/28/2026	19.12	19.20	19.11	19.14	-0.03%	24,083
07/27/2026	19.16	19.19	19.11	19.15	+0.03%	34,646
07/24/2026	19.11	19.14	19.06	19.14	+0.15%	12,755
07/23/2026	19.11	19.17	18.99	19.12	-0.26%	39,070
07/22/2026	19.24	19.30	19.09	19.16	-0.41%	31,420
07/21/2026	19.22	19.30	19.20	19.24	+0.10%	35,519
07/20/2026	19.16	19.37	19.16	19.22	-0.10%	69,938
07/17/2026	19.08	19.24	19.08	19.24	+0.20%	25,132
07/16/2026	19.20	19.20	19.05	19.20	+0.36%	22,083
07/15/2026	18.89	19.14	18.88	19.14	+0.98%	78,883
07/14/2026	18.79	18.95	18.79	18.95	+1.15%	63,293
07/13/2026	18.58	18.78	18.48	18.73	+0.69%	57,853
07/10/2026	18.74	18.74	18.53	18.61	-0.68%	27,294
07/09/2026	18.62	18.75	18.58	18.73	+0.85%	37,844
07/08/2026	18.76	18.76	18.58	18.58	-1.10%	21,720
07/07/2026	18.71	18.84	18.66	18.78	-0.05%	52,597
07/06/2026	18.76	18.80	18.66	18.79	+0.71%	32,115
07/02/2026	18.80	18.80	18.61	18.66	-0.29%	24,723
07/01/2026	18.77	18.85	18.61	18.71	-0.37%	34,861
06/30/2026	18.78	18.86	18.61	18.78	+0.05%	112,443
06/29/2026	18.62	18.78	18.51	18.77	+1.06%	38,555
06/26/2026	18.44	18.63	18.43	18.58	+0.26%	35,395
06/25/2026	18.52	18.58	18.42	18.53	+0.16%	38,960
06/24/2026	18.52	18.62	18.37	18.50	-0.16%	50,044
06/23/2026	18.65	18.68	18.46	18.53	-0.58%	42,187
06/22/2026	18.75	18.83	18.57	18.63	-0.94%	34,003
06/18/2026	18.77	18.86	18.69	18.81	+0.31%	17,905
06/17/2026	18.81	18.82	18.68	18.75	-0.34%	127,262
06/16/2026	18.83	18.91	18.77	18.82	-0.23%	28,736
06/15/2026	18.86	18.88	18.76	18.86	+1.16%	33,519
06/15/2026	$0.34 Dividend
06/12/2026	18.60	18.75	18.60	18.64	-0.51%	23,577
06/11/2026	18.60	18.77	18.60	18.74	+0.78%	30,240
06/10/2026	18.69	18.77	18.60	18.60	-0.67%	20,304
06/09/2026	18.66	18.79	18.66	18.72	+0.05%	33,453
06/08/2026	18.76	18.80	18.67	18.71	-0.26%	25,432
06/05/2026	18.88	18.91	18.76	18.76	-0.66%	26,659
06/04/2026	18.84	19.04	18.84	18.88	+0.26%	20,203
06/03/2026	19.04	19.10	18.84	18.84	-0.91%	31,707
06/02/2026	19.10	19.14	19.00	19.01	-0.45%	18,196
06/01/2026	19.08	19.16	19.05	19.10	-0.05%	17,277
05/29/2026	19.13	19.20	19.11	19.11	-0.30%	27,558
05/28/2026	19.12	19.18	19.06	19.16	+0.25%	19,642
05/27/2026	19.11	19.17	19.07	19.12	0.00%	8,501
05/26/2026	19.14	19.17	19.05	19.12	+0.25%	24,059
05/22/2026	19.10	19.22	19.00	19.07	-0.20%	19,412
05/21/2026	19.20	19.32	19.06	19.11	-0.65%	17,615
05/20/2026	19.30	19.30	19.09	19.23	+0.05%	33,330
05/19/2026	19.35	19.35	19.17	19.22	-1.12%	22,448
05/18/2026	19.51	19.51	19.30	19.44	-0.17%	13,582
05/15/2026	19.30	19.48	19.29	19.47	-0.30%	23,322
05/14/2026	19.44	19.58	19.41	19.53	+0.50%	34,492
05/13/2026	19.56	19.56	19.43	19.43	-0.64%	12,290