Arch Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 19, 2025	96.45	96.66	95.52	96.20	96.20	-0.26%	8,319,856
Dec 18, 2025	95.37	96.51	94.78	96.45	96.45	0.58%	2,263,163
Dec 17, 2025	95.40	96.35	95.03	95.89	95.89	0.32%	2,337,013
Dec 16, 2025	96.00	96.04	95.02	95.58	95.58	-0.15%	2,429,550
Dec 15, 2025	94.28	96.00	93.85	95.72	95.72	1.92%	2,637,412
Dec 12, 2025	94.28	94.28	93.42	93.92	93.92	0.30%	3,601,622
Dec 11, 2025	92.22	94.32	91.46	93.64	93.64	2.04%	3,490,781
Dec 10, 2025	92.08	93.17	91.63	91.77	91.77	-0.16%	3,199,257
Dec 9, 2025	91.03	92.41	91.03	91.92	91.92	1.08%	1,703,611
Dec 8, 2025	91.22	91.49	90.50	90.94	90.94	-0.85%	2,009,642
Dec 5, 2025	92.17	92.17	91.21	91.72	91.72	-0.73%	1,432,399
Dec 4, 2025	92.68	93.33	91.85	92.39	92.39	-0.36%	1,647,680
Dec 3, 2025	92.87	93.79	92.06	92.72	92.72	0.03%	2,503,883
Dec 2, 2025	92.96	93.43	91.93	92.69	92.69	-0.50%	2,262,724
Dec 1, 2025	94.00	94.54	92.69	93.16	93.16	-0.81%	1,662,726
Nov 28, 2025	94.46	94.94	93.90	93.92	93.92	-0.51%	897,587
Nov 26, 2025	93.65	94.47	93.37	94.40	94.40	0.84%	1,587,829
Nov 25, 2025	93.01	93.96	92.78	93.61	93.61	1.82%	1,851,183
Nov 24, 2025	92.46	92.56	91.23	91.94	91.94	-0.56%	3,317,130
Nov 21, 2025	92.08	93.57	91.59	92.46	92.46	0.63%	1,611,270
Nov 20, 2025	91.53	92.27	91.27	91.88	91.88	0.78%	1,661,275
Nov 19, 2025	91.71	92.05	90.86	91.17	91.17	-0.68%	1,499,177
Nov 18, 2025	91.62	92.76	91.22	91.79	91.79	-0.02%	1,467,350
Nov 17, 2025	92.85	93.13	91.67	91.81	91.81	-0.77%	1,318,496
Nov 14, 2025	93.10	93.57	91.56	92.52	92.52	-0.26%	1,554,935
Nov 13, 2025	92.00	93.58	91.85	92.76	92.76	1.07%	2,329,844
Nov 12, 2025	90.66	91.94	90.48	91.78	91.78	1.24%	1,910,996
Nov 11, 2025	90.00	91.13	89.91	90.66	90.66	0.97%	2,563,986
Nov 10, 2025	88.78	89.99	88.64	89.79	89.79	0.25%	2,620,461