Arch Capital Group Ltd. (ACGL)

NASDAQ: ACGL · Real-Time Price · USD

93.32

-0.28 (-0.30%)

At close: Mar 25, 2026, 4:00 PM EDT

94.01

+0.69 (0.74%)

After-hours: Mar 25, 2026, 7:40 PM EDT

Arch Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2026	93.60	94.30	92.87	93.32	93.32	-0.30%	1,329,534
Mar 24, 2026	93.66	94.60	93.09	93.60	93.60	-0.06%	1,876,955
Mar 23, 2026	93.68	94.43	92.85	93.66	93.66	1.47%	1,927,546
Mar 20, 2026	92.28	92.78	91.66	92.30	92.30	0.14%	4,039,749
Mar 19, 2026	93.33	93.48	91.43	92.17	92.17	-0.75%	1,988,511
Mar 18, 2026	93.40	94.05	92.79	92.87	92.87	-1.62%	1,425,032
Mar 17, 2026	94.60	95.29	94.14	94.40	94.40	0.75%	1,315,185
Mar 16, 2026	93.99	95.24	93.58	93.70	93.70	0.25%	1,738,272
Mar 13, 2026	95.14	95.43	93.46	93.47	93.47	-0.80%	1,177,830
Mar 12, 2026	93.91	95.37	93.26	94.22	94.22	-0.62%	2,142,843
Mar 11, 2026	95.66	95.84	94.16	94.81	94.81	-1.43%	1,814,228
Mar 10, 2026	95.30	96.94	94.91	96.19	96.19	0.60%	1,770,502
Mar 9, 2026	96.69	96.74	95.10	95.62	95.62	-1.64%	1,916,776
Mar 6, 2026	96.95	97.68	95.40	97.21	97.21	0.14%	1,434,989
Mar 5, 2026	98.08	98.33	96.50	97.07	97.07	-1.37%	1,532,259
Mar 4, 2026	99.62	100.00	97.52	98.42	98.42	-2.05%	1,342,200
Mar 3, 2026	100.61	101.06	98.90	100.48	100.48	-0.57%	1,293,154
Mar 2, 2026	100.50	101.89	99.91	101.06	101.06	0.91%	1,335,146
Feb 27, 2026	100.10	100.45	98.85	100.15	100.15	0.50%	2,211,346
Feb 26, 2026	99.52	100.60	99.35	99.65	99.65	0.29%	1,350,712
Feb 25, 2026	99.36	99.51	98.13	99.36	99.36	0.18%	1,521,315
Feb 24, 2026	98.70	99.49	97.77	99.18	99.18	0.49%	1,540,171
Feb 23, 2026	98.49	99.77	98.12	98.70	98.70	0.21%	1,385,836
Feb 20, 2026	99.12	99.24	97.48	98.49	98.49	0.15%	2,073,939
Feb 19, 2026	98.34	99.14	97.59	98.34	98.34	0.29%	1,381,973
Feb 18, 2026	98.39	98.55	95.93	98.06	98.06	-0.83%	1,758,421
Feb 17, 2026	99.39	100.86	98.78	98.88	98.88	0.51%	2,364,385
Feb 13, 2026	99.85	100.28	97.39	98.38	98.38	-1.47%	1,962,302
Feb 12, 2026	98.54	100.95	97.66	99.85	99.85	1.26%	2,703,233
Feb 11, 2026	97.75	98.80	95.71	98.61	98.61	0.78%	2,005,452
Feb 10, 2026	95.84	99.08	94.84	97.85	97.85	1.86%	2,480,057
Feb 9, 2026	100.61	101.18	96.00	96.06	96.06	-4.84%	2,913,904
Feb 6, 2026	101.66	103.39	100.75	100.95	100.95	-1.01%	1,723,740
Feb 5, 2026	100.98	102.53	100.68	101.98	101.98	1.85%	2,293,858
Feb 4, 2026	97.30	100.50	97.17	100.13	100.13	3.42%	2,345,746
Feb 3, 2026	96.22	97.85	96.00	96.82	96.82	0.11%	1,301,924
Feb 2, 2026	96.26	96.95	95.78	96.71	96.71	0.70%	1,665,270
Jan 30, 2026	96.03	96.55	95.19	96.04	96.04	0.33%	2,209,735
Jan 29, 2026	94.86	95.91	94.30	95.72	95.72	1.65%	1,965,001
Jan 28, 2026	93.38	94.83	92.96	94.17	94.17	0.76%	1,954,215
Jan 27, 2026	93.62	93.74	92.45	93.46	93.46	-0.26%	1,580,470
Jan 26, 2026	93.43	94.45	93.17	93.70	93.70	0.80%	2,527,896
Jan 23, 2026	92.02	93.27	91.44	92.96	92.96	0.49%	1,686,350
Jan 22, 2026	91.69	92.58	90.96	92.51	92.51	0.25%	1,847,889
Jan 21, 2026	91.78	92.96	90.55	92.28	92.28	0.52%	2,341,712
Jan 20, 2026	90.17	92.11	90.06	91.80	91.80	1.27%	2,463,604
Jan 16, 2026	90.81	90.92	89.94	90.65	90.65	-0.32%	7,704,428
Jan 15, 2026	91.42	92.17	90.36	90.94	90.94	-0.38%	2,472,354
Jan 14, 2026	90.75	91.65	90.61	91.29	91.29	0.57%	2,864,489
Jan 13, 2026	93.08	93.44	90.43	90.77	90.77	-2.65%	2,577,698