Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
89.83
-1.05 (-1.16%)
At close: Sep 29, 2025, 4:00 PM EDT
89.83
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:19 PM EDT

Arch Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202590.8790.8789.2689.8389.83-1.16%1,222,219
Sep 26, 202590.0091.0589.7090.8890.881.46%1,444,442
Sep 25, 202591.0091.5888.7789.5789.57-1.31%2,230,435
Sep 24, 202588.4790.8688.2190.7690.762.60%2,825,909
Sep 23, 202588.0388.6587.5888.4688.460.49%2,210,359
Sep 22, 202588.3488.7887.7788.0388.03-0.42%3,034,880
Sep 19, 202588.8589.0188.2788.4088.400.24%4,190,225
Sep 18, 202587.0488.7687.0188.1988.190.96%2,249,815
Sep 17, 202587.3188.0387.1187.3587.35-0.03%2,533,489
Sep 16, 202588.9689.2387.2087.3887.38-2.76%2,710,456
Sep 15, 202591.9992.2189.7089.8689.86-2.60%1,767,050
Sep 12, 202592.2092.9391.9792.2692.26-0.03%1,256,486
Sep 11, 202590.7092.3790.6892.2992.291.87%1,562,548
Sep 10, 202589.0490.6588.7090.6090.601.10%2,067,856
Sep 9, 202590.9091.0489.4989.6189.61-1.42%2,643,557
Sep 8, 202593.5093.5090.1390.9090.90-0.43%2,393,042
Sep 5, 202592.1392.4991.0991.2991.29-1.01%1,403,701
Sep 4, 202593.5893.8092.1092.2292.22-0.73%1,591,310
Sep 3, 202591.1193.0891.0092.9092.901.73%2,049,756
Sep 2, 202591.7492.3191.0891.3291.32-0.23%2,121,606
Aug 29, 202591.3291.9791.0991.5391.530.36%1,562,970
Aug 28, 202591.7191.7190.6091.2091.20-0.56%1,346,618
Aug 27, 202591.0092.0090.9691.7191.710.89%1,098,368
Aug 26, 202591.4891.6390.5590.9090.90-1.07%3,230,271
Aug 25, 202593.0393.3091.8391.8891.88-1.64%1,004,268
Aug 22, 202594.0994.5193.2593.4193.41-0.14%1,820,244
Aug 21, 202592.6594.2792.6593.5493.540.75%1,584,215
Aug 20, 202592.0393.3791.5692.8492.841.09%1,190,228
Aug 19, 202590.5491.8790.0091.8491.841.65%1,320,205
Aug 18, 202590.6691.1190.2390.3590.35-0.41%1,929,056
Aug 15, 202592.0092.0090.4490.7290.72-0.81%3,051,822
Aug 14, 202589.9191.9089.4791.4691.461.68%2,019,788
Aug 13, 202588.1389.9787.9389.9589.952.47%2,233,858
Aug 12, 202589.8990.0887.7787.7887.78-2.34%2,340,816
Aug 11, 202588.8890.5088.8889.8889.881.18%2,212,851
Aug 8, 202589.0889.7388.4988.8388.83-0.03%1,345,769
Aug 7, 202589.9990.0687.7888.8688.86-1.00%2,165,803
Aug 6, 202588.9490.1188.5689.7689.761.24%2,386,414
Aug 5, 202588.6789.1888.1488.6688.660.17%1,743,159
Aug 4, 202587.9289.0487.8988.5188.510.58%2,315,048
Aug 1, 202586.3888.0686.2988.0088.002.25%2,846,752
Jul 31, 202585.3586.6585.0786.0686.060.53%2,798,299
Jul 30, 202589.8389.8384.8185.6185.61-0.59%3,698,041
Jul 29, 202587.2187.3085.6986.1286.12-0.44%3,428,782
Jul 28, 202588.5888.7686.4786.5086.50-2.69%2,260,433
Jul 25, 202588.2889.0787.9088.8988.891.01%2,552,610
Jul 24, 202588.4288.5187.8088.0088.00-0.70%2,188,769
Jul 23, 202589.3689.6087.9288.6288.62-0.43%2,925,877
Jul 22, 202588.0889.1587.8789.0089.001.66%2,523,512
Jul 21, 202588.1888.5787.5387.5587.55-0.91%2,396,164