Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
91.11
-0.18 (-0.20%)
Sep 8, 2025, 11:14 AM - Market open
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 93.50 | 93.50 | 90.13 | 91.07 | - | -0.24% | 447,226 |
| 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 |
| Jul 18, 2025 | 88.50 | 89.07 | 88.10 | 88.35 | 88.35 | -0.35% | 6,501,843 |
| Jul 17, 2025 | 89.00 | 89.38 | 88.00 | 88.66 | 88.66 | -0.46% | 2,596,644 |
| Jul 16, 2025 | 88.57 | 89.18 | 87.58 | 89.07 | 89.07 | 1.00% | 2,349,068 |
| Jul 15, 2025 | 90.10 | 90.70 | 88.08 | 88.19 | 88.19 | -2.65% | 2,209,470 |
| Jul 14, 2025 | 87.64 | 91.42 | 87.64 | 90.59 | 90.59 | 3.13% | 4,127,912 |
| Jul 11, 2025 | 88.03 | 88.36 | 87.36 | 87.84 | 87.84 | -0.81% | 1,943,647 |
| Jul 10, 2025 | 87.47 | 88.58 | 86.54 | 88.56 | 88.56 | 0.73% | 2,525,775 |
| Jul 9, 2025 | 89.61 | 90.28 | 87.70 | 87.92 | 87.92 | -2.54% | 3,287,845 |
| Jul 8, 2025 | 88.98 | 90.97 | 88.85 | 90.21 | 90.21 | 0.88% | 2,430,750 |
| Jul 7, 2025 | 89.04 | 89.68 | 88.67 | 89.42 | 89.42 | 0.26% | 2,902,349 |
| Jul 3, 2025 | 88.88 | 89.66 | 88.51 | 89.19 | 89.19 | 0.92% | 1,964,531 |
| Jul 2, 2025 | 91.17 | 91.50 | 87.83 | 88.38 | 88.38 | -3.41% | 3,496,737 |
| Jul 1, 2025 | 91.40 | 91.96 | 90.44 | 91.50 | 91.50 | 0.49% | 3,133,408 |
| Jun 30, 2025 | 90.02 | 91.41 | 90.02 | 91.05 | 91.05 | 0.81% | 1,909,942 |
| Jun 27, 2025 | 90.22 | 91.09 | 89.55 | 90.32 | 90.32 | 0.03% | 2,285,246 |