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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 90.87 | 90.87 | 89.26 | 89.83 | 89.83 | -1.16% | 1,222,219 |
| Sep 26, 2025 | 90.00 | 91.05 | 89.70 | 90.88 | 90.88 | 1.46% | 1,444,442 |
| Sep 25, 2025 | 91.00 | 91.58 | 88.77 | 89.57 | 89.57 | -1.31% | 2,230,435 |
| Sep 24, 2025 | 88.47 | 90.86 | 88.21 | 90.76 | 90.76 | 2.60% | 2,825,909 |
| Sep 23, 2025 | 88.03 | 88.65 | 87.58 | 88.46 | 88.46 | 0.49% | 2,210,359 |
| Sep 22, 2025 | 88.34 | 88.78 | 87.77 | 88.03 | 88.03 | -0.42% | 3,034,880 |
| Sep 19, 2025 | 88.85 | 89.01 | 88.27 | 88.40 | 88.40 | 0.24% | 4,190,225 |
| Sep 18, 2025 | 87.04 | 88.76 | 87.01 | 88.19 | 88.19 | 0.96% | 2,249,815 |
| Sep 17, 2025 | 87.31 | 88.03 | 87.11 | 87.35 | 87.35 | -0.03% | 2,533,489 |
| Sep 16, 2025 | 88.96 | 89.23 | 87.20 | 87.38 | 87.38 | -2.76% | 2,710,456 |
| Sep 15, 2025 | 91.99 | 92.21 | 89.70 | 89.86 | 89.86 | -2.60% | 1,767,050 |
| Sep 12, 2025 | 92.20 | 92.93 | 91.97 | 92.26 | 92.26 | -0.03% | 1,256,486 |
| Sep 11, 2025 | 90.70 | 92.37 | 90.68 | 92.29 | 92.29 | 1.87% | 1,562,548 |
| Sep 10, 2025 | 89.04 | 90.65 | 88.70 | 90.60 | 90.60 | 1.10% | 2,067,856 |
| Sep 9, 2025 | 90.90 | 91.04 | 89.49 | 89.61 | 89.61 | -1.42% | 2,643,557 |
| Sep 8, 2025 | 93.50 | 93.50 | 90.13 | 90.90 | 90.90 | -0.43% | 2,393,042 |
| Sep 5, 2025 | 92.13 | 92.49 | 91.09 | 91.29 | 91.29 | -1.01% | 1,403,701 |
| Sep 4, 2025 | 93.58 | 93.80 | 92.10 | 92.22 | 92.22 | -0.73% | 1,591,310 |
| Sep 3, 2025 | 91.11 | 93.08 | 91.00 | 92.90 | 92.90 | 1.73% | 2,049,756 |
| Sep 2, 2025 | 91.74 | 92.31 | 91.08 | 91.32 | 91.32 | -0.23% | 2,121,606 |
| Aug 29, 2025 | 91.32 | 91.97 | 91.09 | 91.53 | 91.53 | 0.36% | 1,562,970 |
| Aug 28, 2025 | 91.71 | 91.71 | 90.60 | 91.20 | 91.20 | -0.56% | 1,346,618 |
| Aug 27, 2025 | 91.00 | 92.00 | 90.96 | 91.71 | 91.71 | 0.89% | 1,098,368 |
| Aug 26, 2025 | 91.48 | 91.63 | 90.55 | 90.90 | 90.90 | -1.07% | 3,230,271 |
| Aug 25, 2025 | 93.03 | 93.30 | 91.83 | 91.88 | 91.88 | -1.64% | 1,004,268 |
| Aug 22, 2025 | 94.09 | 94.51 | 93.25 | 93.41 | 93.41 | -0.14% | 1,820,244 |
| Aug 21, 2025 | 92.65 | 94.27 | 92.65 | 93.54 | 93.54 | 0.75% | 1,584,215 |
| Aug 20, 2025 | 92.03 | 93.37 | 91.56 | 92.84 | 92.84 | 1.09% | 1,190,228 |
| Aug 19, 2025 | 90.54 | 91.87 | 90.00 | 91.84 | 91.84 | 1.65% | 1,320,205 |
| Aug 18, 2025 | 90.66 | 91.11 | 90.23 | 90.35 | 90.35 | -0.41% | 1,929,056 |
| Aug 15, 2025 | 92.00 | 92.00 | 90.44 | 90.72 | 90.72 | -0.81% | 3,051,822 |
| Aug 14, 2025 | 89.91 | 91.90 | 89.47 | 91.46 | 91.46 | 1.68% | 2,019,788 |
| Aug 13, 2025 | 88.13 | 89.97 | 87.93 | 89.95 | 89.95 | 2.47% | 2,233,858 |
| Aug 12, 2025 | 89.89 | 90.08 | 87.77 | 87.78 | 87.78 | -2.34% | 2,340,816 |
| Aug 11, 2025 | 88.88 | 90.50 | 88.88 | 89.88 | 89.88 | 1.18% | 2,212,851 |
| Aug 8, 2025 | 89.08 | 89.73 | 88.49 | 88.83 | 88.83 | -0.03% | 1,345,769 |
| Aug 7, 2025 | 89.99 | 90.06 | 87.78 | 88.86 | 88.86 | -1.00% | 2,165,803 |
| Aug 6, 2025 | 88.94 | 90.11 | 88.56 | 89.76 | 89.76 | 1.24% | 2,386,414 |
| Aug 5, 2025 | 88.67 | 89.18 | 88.14 | 88.66 | 88.66 | 0.17% | 1,743,159 |
| Aug 4, 2025 | 87.92 | 89.04 | 87.89 | 88.51 | 88.51 | 0.58% | 2,315,048 |
| Aug 1, 2025 | 86.38 | 88.06 | 86.29 | 88.00 | 88.00 | 2.25% | 2,846,752 |
| Jul 31, 2025 | 85.35 | 86.65 | 85.07 | 86.06 | 86.06 | 0.53% | 2,798,299 |
| Jul 30, 2025 | 89.83 | 89.83 | 84.81 | 85.61 | 85.61 | -0.59% | 3,698,041 |
| Jul 29, 2025 | 87.21 | 87.30 | 85.69 | 86.12 | 86.12 | -0.44% | 3,428,782 |
| Jul 28, 2025 | 88.58 | 88.76 | 86.47 | 86.50 | 86.50 | -2.69% | 2,260,433 |
| Jul 25, 2025 | 88.28 | 89.07 | 87.90 | 88.89 | 88.89 | 1.01% | 2,552,610 |
| Jul 24, 2025 | 88.42 | 88.51 | 87.80 | 88.00 | 88.00 | -0.70% | 2,188,769 |
| Jul 23, 2025 | 89.36 | 89.60 | 87.92 | 88.62 | 88.62 | -0.43% | 2,925,877 |
| Jul 22, 2025 | 88.08 | 89.15 | 87.87 | 89.00 | 89.00 | 1.66% | 2,523,512 |
| Jul 21, 2025 | 88.18 | 88.57 | 87.53 | 87.55 | 87.55 | -0.91% | 2,396,164 |