Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
88.13
-0.92 (-1.03%)
Feb 21, 2025, 4:00 PM EST - Market closed
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 21, 2025 | 89.01 | 89.26 | 87.89 | 88.13 | 88.13 | -1.03% | 1,724,180 |
| Feb 20, 2025 | 88.51 | 89.35 | 87.78 | 89.05 | 89.05 | 0.41% | 2,089,347 |
| Feb 19, 2025 | 88.40 | 89.32 | 88.06 | 88.69 | 88.69 | 0.41% | 1,559,253 |
| Feb 18, 2025 | 88.68 | 88.90 | 87.76 | 88.33 | 88.33 | 0.15% | 1,616,402 |
| Feb 14, 2025 | 90.16 | 90.21 | 88.02 | 88.20 | 88.20 | -2.17% | 1,823,989 |
| Feb 13, 2025 | 88.71 | 90.32 | 88.19 | 90.16 | 90.16 | 2.15% | 1,728,515 |
| Feb 12, 2025 | 88.43 | 89.76 | 87.94 | 88.26 | 88.26 | -1.50% | 3,316,632 |
| Feb 11, 2025 | 89.50 | 90.44 | 87.42 | 89.60 | 89.60 | -2.03% | 3,121,890 |
| Feb 10, 2025 | 93.59 | 93.69 | 91.24 | 91.46 | 91.46 | -2.18% | 1,982,827 |
| Feb 7, 2025 | 93.85 | 94.07 | 93.16 | 93.50 | 93.50 | -0.40% | 1,305,144 |
| Feb 6, 2025 | 94.25 | 94.30 | 93.00 | 93.88 | 93.88 | 0.88% | 1,367,297 |
| Feb 5, 2025 | 92.97 | 93.14 | 92.22 | 93.06 | 93.06 | 0.31% | 1,577,005 |
| Feb 4, 2025 | 92.38 | 93.56 | 92.38 | 92.77 | 92.77 | -0.35% | 1,861,682 |
| Feb 3, 2025 | 92.57 | 93.50 | 91.16 | 93.10 | 93.10 | 0.03% | 2,056,478 |
| Jan 31, 2025 | 93.95 | 94.61 | 92.34 | 93.07 | 93.07 | -1.60% | 2,040,615 |
| Jan 30, 2025 | 94.37 | 95.05 | 92.86 | 94.58 | 94.58 | 0.81% | 1,556,811 |
| Jan 29, 2025 | 94.84 | 95.17 | 93.46 | 93.82 | 93.82 | -1.46% | 2,247,296 |
| Jan 28, 2025 | 96.20 | 96.83 | 94.83 | 95.21 | 95.21 | -1.36% | 1,626,108 |
| Jan 27, 2025 | 93.28 | 96.53 | 93.18 | 96.52 | 96.52 | 4.05% | 1,899,286 |
| Jan 24, 2025 | 92.97 | 93.55 | 92.00 | 92.76 | 92.76 | -0.28% | 1,334,613 |
| Jan 23, 2025 | 93.43 | 93.74 | 92.81 | 93.02 | 93.02 | -0.20% | 1,158,883 |
| Jan 22, 2025 | 94.90 | 95.01 | 93.06 | 93.21 | 93.21 | -1.76% | 1,912,466 |
| Jan 21, 2025 | 96.00 | 96.52 | 94.71 | 94.88 | 94.88 | -0.66% | 1,694,130 |
| Jan 17, 2025 | 96.18 | 96.85 | 95.42 | 95.51 | 95.51 | -0.61% | 4,619,680 |
| Jan 16, 2025 | 93.88 | 96.17 | 93.75 | 96.10 | 96.10 | 2.65% | 1,847,211 |
| Jan 15, 2025 | 93.10 | 93.76 | 92.74 | 93.62 | 93.62 | 1.77% | 1,955,523 |
| Jan 14, 2025 | 91.12 | 92.20 | 89.97 | 91.99 | 91.99 | 1.28% | 2,493,718 |
| Jan 13, 2025 | 89.84 | 91.33 | 89.47 | 90.83 | 90.83 | 0.73% | 1,512,636 |
| Jan 10, 2025 | 91.04 | 92.00 | 89.90 | 90.17 | 90.17 | -2.69% | 2,896,396 |
| Jan 8, 2025 | 92.42 | 93.00 | 91.34 | 92.66 | 92.66 | 0.44% | 1,698,097 |
| Jan 7, 2025 | 90.74 | 93.25 | 90.58 | 92.25 | 92.25 | 1.66% | 2,144,229 |
| Jan 6, 2025 | 91.29 | 92.01 | 90.52 | 90.74 | 90.74 | -0.72% | 1,790,965 |
| Jan 3, 2025 | 91.63 | 92.01 | 90.88 | 91.40 | 91.40 | 0.02% | 1,624,756 |
| Jan 2, 2025 | 92.95 | 93.04 | 91.18 | 91.38 | 91.38 | -1.05% | 1,029,760 |
| Dec 31, 2024 | 92.40 | 92.47 | 91.66 | 92.35 | 92.35 | 0.50% | 1,095,210 |
| Dec 30, 2024 | 91.78 | 92.24 | 90.80 | 91.89 | 91.89 | -0.49% | 1,009,971 |
| Dec 27, 2024 | 92.37 | 93.16 | 91.92 | 92.34 | 92.34 | -0.63% | 1,030,510 |
| Dec 26, 2024 | 92.51 | 93.11 | 92.08 | 92.93 | 92.93 | 0.28% | 842,826 |
| Dec 24, 2024 | 92.34 | 92.74 | 91.87 | 92.67 | 92.67 | 0.63% | 767,102 |
| Dec 23, 2024 | 90.09 | 92.19 | 90.09 | 92.09 | 92.09 | 1.21% | 1,729,851 |
| Dec 20, 2024 | 88.63 | 91.35 | 88.53 | 90.99 | 90.99 | 2.25% | 5,114,383 |
| Dec 19, 2024 | 88.83 | 90.03 | 88.83 | 88.99 | 88.99 | 0.32% | 2,120,805 |
| Dec 18, 2024 | 90.81 | 90.98 | 88.67 | 88.71 | 88.71 | -2.01% | 2,008,929 |
| Dec 17, 2024 | 90.84 | 90.87 | 89.88 | 90.53 | 90.53 | -0.89% | 2,487,820 |
| Dec 16, 2024 | 93.40 | 93.42 | 91.17 | 91.34 | 91.34 | -2.23% | 2,772,167 |
| Dec 13, 2024 | 94.17 | 94.33 | 93.36 | 93.42 | 93.42 | -0.53% | 2,067,235 |
| Dec 12, 2024 | 94.23 | 95.36 | 93.67 | 93.92 | 93.92 | -0.16% | 1,449,200 |
| Dec 11, 2024 | 93.56 | 94.12 | 92.42 | 94.07 | 94.07 | 0.77% | 1,516,065 |
| Dec 10, 2024 | 95.25 | 95.90 | 92.31 | 93.35 | 93.35 | -2.66% | 1,869,804 |
| Dec 9, 2024 | 97.39 | 97.70 | 95.72 | 95.90 | 95.90 | -1.97% | 1,805,494 |
| Dec 6, 2024 | 98.46 | 98.81 | 97.01 | 97.83 | 97.83 | -0.67% | 1,398,262 |
| Dec 5, 2024 | 98.86 | 99.31 | 98.31 | 98.49 | 98.49 | 0.01% | 1,379,291 |
| Dec 4, 2024 | 99.74 | 99.99 | 98.29 | 98.48 | 98.48 | -1.05% | 1,553,431 |
| Dec 3, 2024 | 100.00 | 100.48 | 98.69 | 99.53 | 99.53 | 0.23% | 1,966,631 |
| Dec 2, 2024 | 100.59 | 100.93 | 99.26 | 99.30 | 99.30 | -1.41% | 1,472,429 |
| Nov 29, 2024 | 100.83 | 101.28 | 100.27 | 100.72 | 100.72 | -0.02% | 797,236 |
| Nov 27, 2024 | 100.79 | 101.66 | 100.48 | 100.74 | 100.74 | 0.33% | 991,514 |
| Nov 26, 2024 | 100.10 | 100.69 | 99.42 | 100.41 | 100.41 | 0.35% | 1,269,217 |
| Nov 25, 2024 | 99.91 | 100.62 | 98.83 | 100.06 | 100.06 | 0.37% | 4,050,708 |
| Nov 22, 2024 | 98.62 | 99.80 | 98.03 | 99.69 | 99.69 | 1.12% | 1,569,642 |
| Nov 21, 2024 | 95.66 | 98.78 | 95.52 | 98.59 | 98.59 | 3.01% | 1,923,688 |
| Nov 20, 2024 | 95.83 | 96.03 | 94.00 | 95.71 | 95.71 | 0.02% | 2,890,219 |
| Nov 19, 2024 | 96.09 | 96.59 | 95.28 | 95.69 | 95.69 | -1.33% | 1,554,619 |
| Nov 18, 2024 | 96.55 | 97.15 | 95.75 | 96.98 | 96.98 | -4.76% | 2,255,789 |
| Nov 15, 2024 | 100.54 | 102.37 | 100.54 | 101.83 | 96.84 | 1.78% | 2,727,138 |
| Nov 14, 2024 | 101.36 | 102.11 | 99.64 | 100.05 | 95.15 | -1.12% | 2,165,656 |
| Nov 13, 2024 | 101.21 | 102.13 | 100.75 | 101.18 | 96.22 | 0.06% | 1,736,058 |
| Nov 12, 2024 | 100.51 | 101.36 | 100.20 | 101.12 | 96.16 | 0.62% | 2,401,959 |
| Nov 11, 2024 | 102.27 | 102.51 | 100.07 | 100.50 | 95.57 | -1.33% | 2,131,682 |
| Nov 8, 2024 | 102.45 | 103.17 | 101.00 | 101.85 | 96.86 | 2.05% | 1,887,176 |
| Nov 7, 2024 | 101.86 | 102.16 | 99.72 | 99.80 | 94.91 | -1.87% | 2,048,921 |
| Nov 6, 2024 | 101.88 | 101.97 | 100.15 | 101.70 | 96.71 | 5.39% | 3,283,099 |
| Nov 5, 2024 | 95.24 | 96.52 | 95.06 | 96.50 | 91.77 | 1.58% | 1,906,988 |
| Nov 4, 2024 | 96.16 | 96.28 | 94.95 | 95.00 | 90.34 | -1.06% | 2,293,361 |
| Nov 1, 2024 | 98.57 | 99.34 | 95.86 | 96.02 | 91.31 | -2.58% | 4,006,539 |
| Oct 31, 2024 | 102.12 | 103.21 | 98.27 | 98.56 | 93.73 | -6.26% | 3,438,397 |
| Oct 30, 2024 | 104.65 | 105.76 | 104.00 | 105.14 | 99.99 | 0.32% | 1,727,380 |
| Oct 29, 2024 | 105.93 | 106.63 | 104.68 | 104.80 | 99.66 | -0.81% | 1,316,856 |
| Oct 28, 2024 | 105.54 | 106.34 | 105.40 | 105.66 | 100.48 | 0.34% | 1,224,753 |
| Oct 25, 2024 | 106.68 | 107.19 | 104.90 | 105.30 | 100.14 | -1.63% | 1,490,458 |
| Oct 24, 2024 | 107.33 | 107.89 | 106.84 | 107.04 | 101.79 | 0.04% | 1,467,516 |
| Oct 23, 2024 | 107.58 | 107.91 | 106.37 | 107.00 | 101.75 | -0.73% | 1,635,356 |
| Oct 22, 2024 | 108.35 | 108.73 | 106.45 | 107.79 | 102.51 | -0.65% | 1,078,369 |
| Oct 21, 2024 | 108.53 | 109.61 | 107.96 | 108.50 | 103.18 | -0.03% | 1,302,308 |
| Oct 18, 2024 | 108.47 | 108.68 | 107.64 | 108.53 | 103.21 | 0.26% | 4,339,404 |
| Oct 17, 2024 | 108.09 | 109.13 | 107.47 | 108.25 | 102.94 | 0.73% | 1,953,991 |
| Oct 16, 2024 | 108.07 | 109.68 | 107.32 | 107.47 | 102.20 | -0.55% | 1,696,177 |
| Oct 15, 2024 | 111.17 | 111.34 | 107.98 | 108.06 | 102.76 | -2.73% | 2,561,838 |
| Oct 14, 2024 | 113.10 | 113.10 | 108.96 | 111.09 | 105.64 | -2.89% | 2,676,982 |
| Oct 11, 2024 | 114.62 | 115.06 | 114.00 | 114.40 | 108.79 | 0.44% | 1,452,446 |
| Oct 10, 2024 | 115.72 | 116.41 | 113.12 | 113.90 | 108.32 | 0.72% | 1,352,158 |
| Oct 9, 2024 | 109.53 | 113.25 | 109.37 | 113.09 | 107.55 | 2.89% | 2,072,506 |
| Oct 8, 2024 | 108.70 | 110.69 | 108.70 | 109.91 | 104.52 | 1.97% | 2,177,845 |
| Oct 7, 2024 | 115.25 | 116.47 | 106.71 | 107.79 | 102.51 | -6.16% | 3,264,614 |
| Oct 4, 2024 | 112.19 | 115.03 | 112.00 | 114.86 | 109.23 | 1.78% | 1,293,413 |
| Oct 3, 2024 | 113.38 | 113.87 | 112.75 | 112.85 | 107.32 | -0.78% | 891,059 |
| Oct 2, 2024 | 113.51 | 114.45 | 113.10 | 113.74 | 108.16 | 0.20% | 961,455 |
| Oct 1, 2024 | 111.79 | 114.05 | 111.38 | 113.51 | 107.95 | 1.46% | 1,238,191 |
| Sep 30, 2024 | 113.37 | 113.53 | 110.05 | 111.88 | 106.40 | -1.35% | 2,391,389 |
| Sep 27, 2024 | 112.73 | 113.67 | 112.47 | 113.41 | 107.85 | 0.75% | 1,356,217 |