ACGL · NASDAQ-GS
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $100.09 | $100.21 | $98.94 | $99.52 | -1.58% | 1.95M |
| Aug 3, 2026 | $101.12 | $101.96 | $100.00 | $101.12 | +0.59% | 1.60M |
| Jul 31, 2026 | $100.35 | $101.39 | $99.80 | $100.53 | -0.60% | 1.74M |
| Jul 30, 2026 | $103.43 | $103.71 | $99.14 | $101.14 | -3.26% | 2.15M |
| Jul 29, 2026 | $102.01 | $105.66 | $101.36 | $104.55 | -1.81% | 2.89M |
| Jul 28, 2026 | $105.19 | $107.09 | $104.55 | $106.48 | +2.50% | 2.06M |
| Jul 27, 2026 | $103.37 | $104.80 | $101.93 | $103.88 | +0.50% | 1.87M |
| Jul 24, 2026 | $100.39 | $103.42 | $100.39 | $103.36 | +3.26% | 2.50M |
| Jul 23, 2026 | $98.29 | $100.20 | $97.58 | $100.10 | +1.49% | 2.08M |
| Jul 22, 2026 | $100.26 | $100.47 | $98.16 | $98.63 | -1.91% | 1.72M |
| Jul 21, 2026 | $100.71 | $101.30 | $99.86 | $100.55 | -1.26% | 1.96M |
| Jul 20, 2026 | $101.01 | $102.42 | $100.75 | $101.83 | +0.47% | 1.91M |
| Jul 17, 2026 | $101.23 | $103.35 | $100.81 | $101.35 | +1.31% | 2.23M |
| Jul 16, 2026 | $99.07 | $100.26 | $98.68 | $100.04 | +1.52% | 1.60M |
| Jul 15, 2026 | $100.05 | $100.21 | $97.92 | $98.54 | -2.94% | 1.83M |
| Jul 14, 2026 | $102.06 | $103.04 | $101.18 | $101.53 | -1.48% | 1.24M |
| Jul 13, 2026 | $102.09 | $103.27 | $101.20 | $103.06 | +1.98% | 1.14M |
| Jul 10, 2026 | $101.91 | $102.06 | $100.14 | $101.06 | -0.63% | 1.29M |
| Jul 9, 2026 | $102.01 | $102.06 | $100.51 | $101.70 | -0.30% | 1.81M |
| Jul 8, 2026 | $103.36 | $103.47 | $101.97 | $102.01 | -0.82% | 1.32M |
| Jul 7, 2026 | $102.99 | $105.09 | $102.57 | $102.85 | +1.02% | 1.67M |
| Jul 6, 2026 | $101.22 | $102.25 | $101.03 | $101.81 | -0.38% | 1.92M |
| Jul 2, 2026 | $98.89 | $102.25 | $97.96 | $102.20 | +3.70% | 2.24M |
| Jul 1, 2026 | $97.59 | $99.04 | $97.32 | $98.55 | +1.54% | 1.71M |
| Jun 30, 2026 | $97.86 | $98.88 | $97.01 | $97.06 | -1.02% | 1.59M |
| Jun 29, 2026 | $96.35 | $98.36 | $96.35 | $98.06 | +0.53% | 1.88M |
| Jun 26, 2026 | $94.79 | $97.82 | $94.78 | $97.54 | +3.40% | 2.88M |
| Jun 25, 2026 | $95.12 | $96.11 | $93.83 | $94.33 | -0.62% | 1.59M |
| Jun 24, 2026 | $94.34 | $96.00 | $93.49 | $94.92 | +1.29% | 2.12M |
| Jun 23, 2026 | $93.50 | $93.90 | $92.51 | $93.71 | +1.81% | 2.37M |
| Jun 22, 2026 | $91.63 | $92.81 | $91.59 | $92.04 | +0.94% | 2.27M |
| Jun 18, 2026 | $92.66 | $92.74 | $90.91 | $91.18 | -1.29% | 5.56M |
| Jun 17, 2026 | $91.70 | $93.07 | $91.70 | $92.37 | -0.23% | 2.15M |
| Jun 16, 2026 | $92.20 | $93.41 | $91.90 | $92.58 | +1.18% | 1.90M |
| Jun 15, 2026 | $91.60 | $91.89 | $91.02 | $91.50 | -0.17% | 2.08M |
| Jun 12, 2026 | $91.18 | $91.81 | $90.23 | $91.66 | +0.58% | 2.00M |
| Jun 11, 2026 | $91.76 | $92.35 | $91.04 | $91.13 | -0.20% | 1.76M |
| Jun 10, 2026 | $91.50 | $92.26 | $90.38 | $91.31 | +1.00% | 2.59M |
| Jun 9, 2026 | $89.72 | $91.03 | $89.51 | $90.41 | +0.89% | 3.46M |
| Jun 8, 2026 | $90.20 | $90.77 | $89.58 | $89.61 | -1.73% | 1.80M |
| Jun 5, 2026 | $89.12 | $91.49 | $88.96 | $91.19 | +3.23% | 2.33M |
| Jun 4, 2026 | $89.21 | $90.38 | $88.25 | $88.34 | +0.51% | 2.59M |
| Jun 3, 2026 | $87.27 | $88.66 | $87.05 | $87.89 | +0.31% | 2.31M |
| Jun 2, 2026 | $88.41 | $89.15 | $87.61 | $87.62 | -1.26% | 2.29M |
| Jun 1, 2026 | $89.21 | $89.57 | $88.27 | $88.74 | -0.67% | 2.19M |
| May 29, 2026 | $90.23 | $91.17 | $88.88 | $89.34 | -1.47% | 5.15M |
| May 28, 2026 | $90.94 | $92.18 | $90.65 | $90.67 | -0.80% | 2.56M |
| May 27, 2026 | $95.10 | $95.22 | $90.77 | $91.40 | -4.16% | 3.44M |
| May 26, 2026 | $96.30 | $96.65 | $95.22 | $95.37 | -0.97% | 2.07M |
| May 22, 2026 | $95.95 | $96.75 | $95.77 | $96.30 | +0.18% | 1.94M |
| May 21, 2026 | $96.26 | $97.04 | $95.10 | $96.13 | -0.73% | 2.09M |
| May 20, 2026 | $96.16 | $97.22 | $95.25 | $96.84 | +0.47% | 2.32M |
| May 19, 2026 | $96.30 | $97.43 | $95.21 | $96.39 | +0.54% | 2.19M |
| May 18, 2026 | $93.54 | $96.36 | $93.50 | $95.87 | +2.01% | 2.90M |
| May 15, 2026 | $94.13 | $94.84 | $93.62 | $93.98 | +0.56% | 3.58M |
| May 14, 2026 | $93.94 | $94.53 | $93.28 | $93.46 | +0.15% | 2.57M |
| May 13, 2026 | $93.51 | $95.13 | $92.79 | $93.32 | -1.05% | 2.38M |
| May 12, 2026 | $94.12 | $94.95 | $93.43 | $94.31 | +0.51% | 2.29M |
| May 11, 2026 | $94.15 | $94.85 | $93.43 | $93.83 | +0.03% | 2.27M |
| May 8, 2026 | $94.40 | $94.52 | $93.58 | $93.80 | — | 1.86M |
