Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
87.15
-0.31 (-0.35%)
At close: Oct 24, 2025, 4:00 PM EDT
88.00
+0.85 (0.98%)
After-hours: Oct 24, 2025, 7:49 PM EDT

Arch Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202587.4687.6486.8187.1587.15-0.35%1,390,432
Oct 23, 202588.1888.2986.9887.4687.46-0.48%1,221,007
Oct 22, 202588.0688.4086.9587.8887.880.21%1,691,297
Oct 21, 202586.8488.0686.3587.7087.700.84%1,653,198
Oct 20, 202587.1187.2586.0086.9786.970.53%1,892,211
Oct 17, 202586.5187.4386.3186.5186.510.32%6,463,161
Oct 16, 202588.3488.5085.9386.2386.23-3.73%3,507,314
Oct 15, 202591.5592.0088.7789.5789.57-2.88%2,137,460
Oct 14, 202592.2592.8190.8292.2392.23-0.02%1,813,750
Oct 13, 202590.8792.8690.8692.2592.25-0.24%1,779,057
Oct 10, 202592.7193.0091.8192.4792.470.26%1,795,362
Oct 9, 202593.1193.6291.8692.2392.23-0.93%1,441,561
Oct 8, 202594.6794.8192.8393.1093.10-1.06%1,651,609
Oct 7, 202591.6594.1191.6594.1094.103.01%2,144,070
Oct 6, 202591.0392.0690.8691.3591.350.62%1,474,645
Oct 3, 202588.8591.5388.8390.7990.791.92%1,801,384
Oct 2, 202589.6490.4288.7789.0889.08-1.36%1,460,406
Oct 1, 202590.2491.0689.7990.3190.31-0.46%1,446,948
Sep 30, 202589.8290.9489.5190.7390.731.00%1,724,791
Sep 29, 202590.8790.8789.2689.8389.83-1.16%1,242,570
Sep 26, 202590.0091.0589.7090.8890.881.46%1,444,442
Sep 25, 202591.0091.5888.7789.5789.57-1.31%2,230,435
Sep 24, 202588.4790.8688.2190.7690.762.60%2,825,909
Sep 23, 202588.0388.6587.5888.4688.460.49%2,210,359
Sep 22, 202588.3488.7887.7788.0388.03-0.42%3,034,880
Sep 19, 202588.8589.0188.2788.4088.400.24%4,190,225
Sep 18, 202587.0488.7687.0188.1988.190.96%2,249,815
Sep 17, 202587.3188.0387.1187.3587.35-0.03%2,533,489
Sep 16, 202588.9689.2387.2087.3887.38-2.76%2,710,456
Sep 15, 202591.9992.2189.7089.8689.86-2.60%1,767,050
Sep 12, 202592.2092.9391.9792.2692.26-0.03%1,256,486
Sep 11, 202590.7092.3790.6892.2992.291.87%1,562,548
Sep 10, 202589.0490.6588.7090.6090.601.10%2,067,856
Sep 9, 202590.9091.0489.4989.6189.61-1.42%2,643,557
Sep 8, 202593.5093.5090.1390.9090.90-0.43%2,393,042
Sep 5, 202592.1392.4991.0991.2991.29-1.01%1,403,701
Sep 4, 202593.5893.8092.1092.2292.22-0.73%1,591,310
Sep 3, 202591.1193.0891.0092.9092.901.73%2,049,756
Sep 2, 202591.7492.3191.0891.3291.32-0.23%2,121,606
Aug 29, 202591.3291.9791.0991.5391.530.36%1,562,970
Aug 28, 202591.7191.7190.6091.2091.20-0.56%1,346,618
Aug 27, 202591.0092.0090.9691.7191.710.89%1,098,368
Aug 26, 202591.4891.6390.5590.9090.90-1.07%3,230,271
Aug 25, 202593.0393.3091.8391.8891.88-1.64%1,004,268
Aug 22, 202594.0994.5193.2593.4193.41-0.14%1,820,244
Aug 21, 202592.6594.2792.6593.5493.540.75%1,584,215
Aug 20, 202592.0393.3791.5692.8492.841.09%1,190,228
Aug 19, 202590.5491.8790.0091.8491.841.65%1,320,205
Aug 18, 202590.6691.1190.2390.3590.35-0.41%1,929,056
Aug 15, 202592.0092.0090.4490.7290.72-0.81%3,051,822