Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
95.06
-1.88 (-1.94%)
At close: Mar 28, 2025, 4:00 PM
95.17
+0.11 (0.12%)
After-hours: Mar 28, 2025, 7:03 PM EDT
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 97.00 | 97.40 | 94.66 | 95.06 | 95.06 | -1.94% | 1,192,954 |
| Mar 27, 2025 | 96.24 | 97.31 | 95.27 | 96.94 | 96.94 | 1.05% | 1,585,821 |
| Mar 26, 2025 | 95.25 | 96.60 | 95.01 | 95.93 | 95.93 | 1.43% | 1,322,003 |
| Mar 25, 2025 | 93.86 | 95.43 | 93.84 | 94.58 | 94.58 | 0.61% | 1,412,620 |
| Mar 24, 2025 | 92.45 | 94.35 | 92.22 | 94.01 | 94.01 | 2.21% | 1,726,091 |
| Mar 21, 2025 | 92.45 | 93.03 | 91.60 | 91.98 | 91.98 | -0.51% | 3,427,325 |
| Mar 20, 2025 | 93.24 | 93.52 | 92.18 | 92.45 | 92.45 | -0.79% | 1,394,195 |
| Mar 19, 2025 | 93.49 | 93.81 | 92.68 | 93.19 | 93.19 | -0.12% | 1,583,355 |
| Mar 18, 2025 | 95.41 | 95.90 | 93.11 | 93.30 | 93.30 | -2.08% | 1,482,038 |
| Mar 17, 2025 | 91.95 | 95.52 | 91.82 | 95.28 | 95.28 | 2.93% | 2,564,708 |
| Mar 14, 2025 | 90.75 | 92.82 | 90.09 | 92.57 | 92.57 | 2.39% | 1,500,421 |
| Mar 13, 2025 | 89.00 | 90.68 | 89.00 | 90.41 | 90.41 | 1.40% | 1,374,789 |
| Mar 12, 2025 | 89.96 | 90.22 | 88.34 | 89.16 | 89.16 | -1.03% | 1,326,558 |
| Mar 11, 2025 | 90.80 | 91.03 | 89.52 | 90.09 | 90.09 | -0.69% | 1,910,010 |
| Mar 10, 2025 | 90.68 | 93.10 | 90.23 | 90.72 | 90.72 | -0.31% | 1,856,625 |
| Mar 7, 2025 | 90.91 | 91.74 | 90.31 | 91.00 | 91.00 | -0.42% | 1,073,484 |
| Mar 6, 2025 | 90.79 | 91.64 | 89.80 | 91.38 | 91.38 | 0.03% | 1,427,429 |
| Mar 5, 2025 | 91.37 | 92.13 | 90.60 | 91.35 | 91.35 | -0.57% | 2,111,507 |
| Mar 4, 2025 | 93.06 | 93.67 | 91.76 | 91.87 | 91.87 | -1.19% | 2,319,280 |
| Mar 3, 2025 | 91.61 | 94.00 | 91.52 | 92.98 | 92.98 | 0.08% | 1,739,842 |
| Feb 28, 2025 | 92.98 | 94.27 | 91.82 | 92.91 | 92.91 | 0.88% | 2,576,061 |
| Feb 27, 2025 | 90.00 | 92.36 | 89.79 | 92.10 | 92.10 | 2.82% | 2,033,605 |
| Feb 26, 2025 | 90.27 | 90.65 | 89.13 | 89.57 | 89.57 | -0.86% | 1,769,419 |
| Feb 25, 2025 | 90.00 | 90.61 | 89.50 | 90.35 | 90.35 | 0.89% | 1,652,222 |
| Feb 24, 2025 | 88.44 | 89.98 | 88.15 | 89.55 | 89.55 | 1.61% | 1,386,362 |
| Feb 21, 2025 | 89.01 | 89.26 | 87.89 | 88.13 | 88.13 | -1.03% | 1,724,180 |
| Feb 20, 2025 | 88.51 | 89.35 | 87.78 | 89.05 | 89.05 | 0.41% | 2,089,347 |
| Feb 19, 2025 | 88.40 | 89.32 | 88.06 | 88.69 | 88.69 | 0.41% | 1,559,253 |
| Feb 18, 2025 | 88.68 | 88.90 | 87.76 | 88.33 | 88.33 | 0.15% | 1,616,402 |
| Feb 14, 2025 | 90.16 | 90.21 | 88.02 | 88.20 | 88.20 | -2.17% | 1,823,989 |
| Feb 13, 2025 | 88.71 | 90.32 | 88.19 | 90.16 | 90.16 | 2.15% | 1,728,515 |
| Feb 12, 2025 | 88.43 | 89.76 | 87.94 | 88.26 | 88.26 | -1.50% | 3,316,632 |
| Feb 11, 2025 | 89.50 | 90.44 | 87.42 | 89.60 | 89.60 | -2.03% | 3,121,890 |
| Feb 10, 2025 | 93.59 | 93.69 | 91.24 | 91.46 | 91.46 | -2.18% | 1,982,827 |
| Feb 7, 2025 | 93.85 | 94.07 | 93.16 | 93.50 | 93.50 | -0.40% | 1,305,144 |
| Feb 6, 2025 | 94.25 | 94.30 | 93.00 | 93.88 | 93.88 | 0.88% | 1,367,297 |
| Feb 5, 2025 | 92.97 | 93.14 | 92.22 | 93.06 | 93.06 | 0.31% | 1,577,005 |
| Feb 4, 2025 | 92.38 | 93.56 | 92.38 | 92.77 | 92.77 | -0.35% | 1,861,682 |
| Feb 3, 2025 | 92.57 | 93.50 | 91.16 | 93.10 | 93.10 | 0.03% | 2,056,478 |
| Jan 31, 2025 | 93.95 | 94.61 | 92.34 | 93.07 | 93.07 | -1.60% | 2,040,615 |
| Jan 30, 2025 | 94.37 | 95.05 | 92.86 | 94.58 | 94.58 | 0.81% | 1,556,811 |
| Jan 29, 2025 | 94.84 | 95.17 | 93.46 | 93.82 | 93.82 | -1.46% | 2,247,296 |
| Jan 28, 2025 | 96.20 | 96.83 | 94.83 | 95.21 | 95.21 | -1.36% | 1,626,108 |
| Jan 27, 2025 | 93.28 | 96.53 | 93.18 | 96.52 | 96.52 | 4.05% | 1,899,286 |
| Jan 24, 2025 | 92.97 | 93.55 | 92.00 | 92.76 | 92.76 | -0.28% | 1,334,613 |
| Jan 23, 2025 | 93.43 | 93.74 | 92.81 | 93.02 | 93.02 | -0.20% | 1,158,883 |
| Jan 22, 2025 | 94.90 | 95.01 | 93.06 | 93.21 | 93.21 | -1.76% | 1,912,466 |
| Jan 21, 2025 | 96.00 | 96.52 | 94.71 | 94.88 | 94.88 | -0.66% | 1,694,130 |
| Jan 17, 2025 | 96.18 | 96.85 | 95.42 | 95.51 | 95.51 | -0.61% | 4,619,680 |
| Jan 16, 2025 | 93.88 | 96.17 | 93.75 | 96.10 | 96.10 | 2.65% | 1,847,211 |