Arch Capital Group Ltd. (ACGL)

Arch Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 12, 2026	95.38	95.74	92.88	93.24	93.24	-2.04%	2,212,902
Jan 9, 2026	95.89	96.71	95.09	95.18	95.18	-1.25%	1,505,546
Jan 8, 2026	95.19	96.65	95.19	96.38	96.38	1.28%	1,404,657
Jan 7, 2026	93.92	95.20	93.69	95.16	95.16	1.32%	1,890,712
Jan 6, 2026	93.95	94.44	93.03	93.92	93.92	-0.55%	1,622,007
Jan 5, 2026	92.81	95.45	92.51	94.44	94.44	0.62%	2,225,165
Jan 2, 2026	95.77	95.79	93.56	93.86	93.86	-2.15%	1,563,396
Dec 31, 2025	96.50	96.72	95.91	95.92	95.92	-0.77%	1,159,716
Dec 30, 2025	96.18	96.76	95.93	96.66	96.66	0.28%	1,125,291
Dec 29, 2025	96.04	96.54	95.85	96.39	96.39	0.54%	1,094,757
Dec 26, 2025	96.55	96.66	95.74	95.87	95.87	-0.55%	1,324,043
Dec 24, 2025	96.96	97.39	96.25	96.40	96.40	-0.58%	649,725
Dec 23, 2025	97.18	97.60	96.86	96.96	96.96	-0.16%	1,696,223
Dec 22, 2025	95.66	97.18	95.58	97.12	97.12	0.96%	1,394,815

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.