Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
88.89
+0.89 (1.01%)
At close: Jul 25, 2025, 4:00 PM
89.99
+1.10 (1.24%)
After-hours: Jul 25, 2025, 5:44 PM EDT
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 89.60 | 90.40 | 89.28 | 90.29 | 90.29 | 1.19% | 1,532,552 |
| Jun 25, 2025 | 90.60 | 90.64 | 88.98 | 89.23 | 89.23 | -1.91% | 1,415,940 |
| Jun 24, 2025 | 91.36 | 91.52 | 90.22 | 90.97 | 90.97 | -0.15% | 1,505,486 |
| Jun 23, 2025 | 90.45 | 91.14 | 89.92 | 91.11 | 91.11 | 1.04% | 1,587,397 |
| Jun 20, 2025 | 90.68 | 91.60 | 89.82 | 90.17 | 90.17 | -0.14% | 2,503,561 |
| Jun 18, 2025 | 89.87 | 90.98 | 89.73 | 90.30 | 90.30 | 0.17% | 1,559,429 |
| Jun 17, 2025 | 90.60 | 90.60 | 88.95 | 90.15 | 90.15 | -1.09% | 1,956,710 |
| Jun 16, 2025 | 91.17 | 92.12 | 90.89 | 91.14 | 91.14 | 0.16% | 2,078,277 |
| Jun 13, 2025 | 91.54 | 92.18 | 90.75 | 90.99 | 90.99 | -1.00% | 1,654,475 |
| Jun 12, 2025 | 89.21 | 91.93 | 89.06 | 91.91 | 91.91 | 2.82% | 1,658,595 |
| Jun 11, 2025 | 89.98 | 90.43 | 89.04 | 89.39 | 89.39 | -0.42% | 2,482,881 |
| Jun 10, 2025 | 90.73 | 90.98 | 89.24 | 89.77 | 89.77 | -2.79% | 1,770,205 |
| Jun 9, 2025 | 95.37 | 95.39 | 91.12 | 92.35 | 92.35 | -3.33% | 1,345,269 |
| Jun 6, 2025 | 95.23 | 96.00 | 94.74 | 95.53 | 95.53 | 1.02% | 711,381 |
| Jun 5, 2025 | 94.99 | 95.44 | 94.13 | 94.57 | 94.57 | -0.19% | 816,637 |
| Jun 4, 2025 | 95.65 | 96.11 | 94.69 | 94.75 | 94.75 | -1.12% | 871,838 |
| Jun 3, 2025 | 95.82 | 96.79 | 94.05 | 95.82 | 95.82 | -0.47% | 1,394,429 |
| Jun 2, 2025 | 94.61 | 96.33 | 93.95 | 96.27 | 96.27 | 1.29% | 1,423,356 |
| May 30, 2025 | 92.36 | 95.59 | 91.16 | 95.04 | 95.04 | 0.89% | 2,897,694 |
| May 29, 2025 | 93.31 | 94.24 | 92.88 | 94.20 | 94.20 | 1.31% | 1,194,695 |
| May 28, 2025 | 94.45 | 94.90 | 92.92 | 92.98 | 92.98 | -1.73% | 1,640,571 |
| May 27, 2025 | 92.66 | 94.67 | 92.01 | 94.62 | 94.62 | 2.77% | 1,670,187 |
| May 23, 2025 | 91.69 | 92.39 | 91.42 | 92.07 | 92.07 | 0.11% | 977,016 |
| May 22, 2025 | 92.78 | 92.85 | 91.16 | 91.97 | 91.97 | -0.95% | 1,111,466 |
| May 21, 2025 | 93.65 | 93.65 | 92.41 | 92.85 | 92.85 | -1.42% | 1,156,904 |
| May 20, 2025 | 94.63 | 95.01 | 93.73 | 94.19 | 94.19 | -1.02% | 1,460,696 |
| May 19, 2025 | 94.56 | 95.63 | 94.21 | 95.16 | 95.16 | 0.60% | 1,315,949 |
| May 16, 2025 | 93.63 | 94.70 | 93.18 | 94.59 | 94.59 | 1.12% | 1,113,307 |
| May 15, 2025 | 91.66 | 93.62 | 91.12 | 93.54 | 93.54 | 2.96% | 1,377,698 |
| May 14, 2025 | 93.25 | 93.60 | 90.68 | 90.85 | 90.85 | -2.75% | 2,068,717 |