MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACGLN — Arch Capital Group Ltd. Depositary Shares, each Representing a 1/1,000th Interest in a 4.550% Non-Cumulative Preferred Share, Series G
NasdaqArch Capital Group Ltd. Depositary Shares, each Representing a 1/1,000th Interest in a 4.550% Non-Cumulative Preferred Share, Series G
$15.18
-0.06(-0.39%)
- O
- 15.20
- H
- 15.33
- L
- 15.05
- V
- 41.76K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$15.18
Period Return-9.75%
Period High$18.34
Period Low$14.88
Avg Daily Volume46.5K
Total Trading Days365
ACGLN — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $15.20 | $15.33 | $15.05 | $15.18 | $-0.06 | -0.39% | 41,757 | $15.18 | $15.05 $15.33 |
| Sep 30, 2026 | $15.06 | $15.37 | $14.97 | $15.24 | +$0.17 | +1.13% | 88,857 | $15.14 | $14.97 $15.37 |
| Sep 29, 2026 | $15.30 | $15.41 | $15.05 | $15.07 | $-0.21 | -1.37% | 57,305 | $15.17 | $15.05 $15.41 |
| Sep 28, 2026 | $15.32 | $15.44 | $15.13 | $15.28 | $-0.04 | -0.27% | 44,731 | $15.26 | $15.13 $15.44 |
| Sep 25, 2026 | $15.28 | $15.47 | $15.27 | $15.32 | +$0.03 | +0.21% | 44,781 | $15.33 | $15.27 $15.47 |
| Sep 24, 2026 | $15.19 | $15.40 | $15.19 | $15.29 | $-0.01 | -0.07% | 38,971 | $15.32 | $15.19 $15.40 |
| Sep 23, 2026 | $15.29 | $15.34 | $15.10 | $15.30 | $-0.03 | -0.20% | 57,376 | $15.25 | $15.10 $15.34 |
| Sep 22, 2026 | $15.39 | $15.43 | $15.25 | $15.33 | $-0.08 | -0.52% | 70,668 | $15.35 | $15.25 $15.43 |
| Sep 21, 2026 | $15.15 | $15.47 | $15.15 | $15.41 | +$0.30 | +1.99% | 68,766 | $15.35 | $15.15 $15.47 |
| Sep 18, 2026 | $15.02 | $15.36 | $15.02 | $15.11 | +$0.00 | +0.00% | 40,782 | $15.18 | $15.02 $15.36 |
| Sep 17, 2026 | $15.17 | $15.27 | $14.97 | $15.11 | +$0.07 | +0.47% | 100,106 | $15.07 | $14.97 $15.27 |
| Sep 16, 2026 | $15.06 | $15.22 | $15.04 | $15.04 | $-0.02 | -0.13% | 111,291 | $15.13 | $15.04 $15.22 |
| Sep 15, 2026 | $15.44 | $15.49 | $14.88 | $15.06 | $-0.54 | -3.46% | 330,905 | $15.03 | $14.88 $15.49 |
| Sep 14, 2026 | $15.63 | $15.82 | $15.57 | $15.60 | $-0.01 | -0.06% | 38,751 | $15.66 | $15.57 $15.82 |
| Sep 11, 2026 | $15.72 | $15.93 | $15.61 | $15.61 | $-0.05 | -0.32% | 28,036 | $15.66 | $15.61 $15.93 |
| Sep 10, 2026 | $15.73 | $15.89 | $15.63 | $15.66 | $-0.07 | -0.45% | 42,202 | $15.77 | $15.63 $15.89 |
| Sep 9, 2026 | $15.81 | $16.01 | $15.64 | $15.73 | $-0.15 | -0.94% | 78,322 | $15.83 | $15.64 $16.01 |
| Sep 8, 2026 | $15.86 | $16.02 | $15.72 | $15.88 | +$0.04 | +0.25% | 24,726 | $15.86 | $15.72 $16.02 |
| Sep 4, 2026 | $15.64 | $15.87 | $15.60 | $15.84 | +$0.15 | +0.96% | 123,150 | $15.79 | $15.60 $15.87 |
| Sep 3, 2026 | $15.67 | $15.80 | $15.62 | $15.69 | +$0.03 | +0.19% | 38,513 | $15.71 | $15.62 $15.80 |
| Sep 2, 2026 | $15.76 | $15.98 | $15.64 | $15.66 | $-0.03 | -0.19% | 71,766 | $15.71 | $15.64 $15.98 |
| Sep 1, 2026 | $15.83 | $16.03 | $15.43 | $15.69 | $-0.12 | -0.76% | 70,934 | $15.70 | $15.43 $16.03 |
| Aug 31, 2026 | $16.00 | $16.25 | $15.76 | $15.81 | $-0.13 | -0.82% | 49,912 | $15.84 | $15.76 $16.25 |
| Aug 28, 2026 | $16.04 | $16.27 | $15.94 | $15.94 | $-0.11 | -0.65% | 21,631 | $16.01 | $15.94 $16.27 |
| Aug 27, 2026 | $16.06 | $16.30 | $16.01 | $16.05 | +$0.07 | +0.41% | 27,019 | $16.06 | $16.01 $16.30 |
| Aug 26, 2026 | $16.08 | $16.11 | $15.98 | $15.98 | $-0.09 | -0.56% | 21,935 | $16.04 | $15.98 $16.11 |
| Aug 25, 2026 | $16.00 | $16.13 | $15.94 | $16.07 | +$0.12 | +0.75% | 29,667 | $16.03 | $15.94 $16.13 |
| Aug 24, 2026 | $16.12 | $16.31 | $15.88 | $15.95 | $-0.08 | -0.50% | 38,406 | $16.03 | $15.88 $16.31 |
| Aug 21, 2026 | $16.27 | $16.27 | $15.95 | $16.03 | $-0.29 | -1.78% | 61,366 | $16.09 | $15.95 $16.27 |
| Aug 20, 2026 | $16.36 | $16.39 | $16.21 | $16.32 | $-0.04 | -0.24% | 41,690 | $16.29 | $16.21 $16.39 |