Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
99.68
+0.38 (0.38%)
Dec 3, 2024, 12:19 PM EST - Market open
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 100.59 | 100.93 | 99.26 | 99.30 | 99.30 | -1.41% | 1,472,429 |
| Nov 29, 2024 | 100.83 | 101.28 | 100.27 | 100.72 | 100.72 | -0.02% | 797,236 |
| Nov 27, 2024 | 100.79 | 101.66 | 100.48 | 100.74 | 100.74 | 0.33% | 991,514 |
| Nov 26, 2024 | 100.10 | 100.69 | 99.42 | 100.41 | 100.41 | 0.35% | 1,269,217 |
| Nov 25, 2024 | 99.91 | 100.62 | 98.83 | 100.06 | 100.06 | 0.37% | 4,050,708 |
| Nov 22, 2024 | 98.62 | 99.80 | 98.03 | 99.69 | 99.69 | 1.12% | 1,569,642 |
| Nov 21, 2024 | 95.66 | 98.78 | 95.52 | 98.59 | 98.59 | 3.01% | 1,923,688 |
| Nov 20, 2024 | 95.83 | 96.03 | 94.00 | 95.71 | 95.71 | 0.02% | 2,890,219 |
| Nov 19, 2024 | 96.09 | 96.59 | 95.28 | 95.69 | 95.69 | -1.33% | 1,554,619 |
| Nov 18, 2024 | 96.55 | 97.15 | 95.75 | 96.98 | 96.98 | -4.76% | 2,255,789 |
| Nov 15, 2024 | 100.54 | 102.37 | 100.54 | 101.83 | 96.84 | 1.78% | 2,727,138 |
| Nov 14, 2024 | 101.36 | 102.11 | 99.64 | 100.05 | 95.15 | -1.12% | 2,165,656 |
| Nov 13, 2024 | 101.21 | 102.13 | 100.75 | 101.18 | 96.22 | 0.06% | 1,736,058 |
| Nov 12, 2024 | 100.51 | 101.36 | 100.20 | 101.12 | 96.16 | 0.62% | 2,401,959 |
| Nov 11, 2024 | 102.27 | 102.51 | 100.07 | 100.50 | 95.57 | -1.33% | 2,131,682 |
| Nov 8, 2024 | 102.45 | 103.17 | 101.00 | 101.85 | 96.86 | 2.05% | 1,887,176 |
| Nov 7, 2024 | 101.86 | 102.16 | 99.72 | 99.80 | 94.91 | -1.87% | 2,048,921 |
| Nov 6, 2024 | 101.88 | 101.97 | 100.15 | 101.70 | 96.71 | 5.39% | 3,283,099 |
| Nov 5, 2024 | 95.24 | 96.52 | 95.06 | 96.50 | 91.77 | 1.58% | 1,906,988 |
| Nov 4, 2024 | 96.16 | 96.28 | 94.95 | 95.00 | 90.34 | -1.06% | 2,293,361 |
| Nov 1, 2024 | 98.57 | 99.34 | 95.86 | 96.02 | 91.31 | -2.58% | 4,006,539 |
| Oct 31, 2024 | 102.12 | 103.21 | 98.27 | 98.56 | 93.73 | -6.26% | 3,438,397 |
| Oct 30, 2024 | 104.65 | 105.76 | 104.00 | 105.14 | 99.99 | 0.32% | 1,727,380 |
| Oct 29, 2024 | 105.93 | 106.63 | 104.68 | 104.80 | 99.66 | -0.81% | 1,316,856 |
| Oct 28, 2024 | 105.54 | 106.34 | 105.40 | 105.66 | 100.48 | 0.34% | 1,224,753 |
| Oct 25, 2024 | 106.68 | 107.19 | 104.90 | 105.30 | 100.14 | -1.63% | 1,490,458 |
| Oct 24, 2024 | 107.33 | 107.89 | 106.84 | 107.04 | 101.79 | 0.04% | 1,467,516 |
| Oct 23, 2024 | 107.58 | 107.91 | 106.37 | 107.00 | 101.75 | -0.73% | 1,635,356 |
| Oct 22, 2024 | 108.35 | 108.73 | 106.45 | 107.79 | 102.51 | -0.65% | 1,078,369 |
| Oct 21, 2024 | 108.53 | 109.61 | 107.96 | 108.50 | 103.18 | -0.03% | 1,302,308 |
| Oct 18, 2024 | 108.47 | 108.68 | 107.64 | 108.53 | 103.21 | 0.26% | 4,339,404 |
| Oct 17, 2024 | 108.09 | 109.13 | 107.47 | 108.25 | 102.94 | 0.73% | 1,953,991 |
| Oct 16, 2024 | 108.07 | 109.68 | 107.32 | 107.47 | 102.20 | -0.55% | 1,696,177 |
| Oct 15, 2024 | 111.17 | 111.34 | 107.98 | 108.06 | 102.76 | -2.73% | 2,561,838 |
| Oct 14, 2024 | 113.10 | 113.10 | 108.96 | 111.09 | 105.64 | -2.89% | 2,676,982 |
| Oct 11, 2024 | 114.62 | 115.06 | 114.00 | 114.40 | 108.79 | 0.44% | 1,452,446 |
| Oct 10, 2024 | 115.72 | 116.41 | 113.12 | 113.90 | 108.32 | 0.72% | 1,352,158 |
| Oct 9, 2024 | 109.53 | 113.25 | 109.37 | 113.09 | 107.55 | 2.89% | 2,072,506 |
| Oct 8, 2024 | 108.70 | 110.69 | 108.70 | 109.91 | 104.52 | 1.97% | 2,177,845 |
| Oct 7, 2024 | 115.25 | 116.47 | 106.71 | 107.79 | 102.51 | -6.16% | 3,264,614 |
| Oct 4, 2024 | 112.19 | 115.03 | 112.00 | 114.86 | 109.23 | 1.78% | 1,293,413 |
| Oct 3, 2024 | 113.38 | 113.87 | 112.75 | 112.85 | 107.32 | -0.78% | 891,059 |
| Oct 2, 2024 | 113.51 | 114.45 | 113.10 | 113.74 | 108.16 | 0.20% | 961,455 |
| Oct 1, 2024 | 111.79 | 114.05 | 111.38 | 113.51 | 107.95 | 1.46% | 1,238,191 |
| Sep 30, 2024 | 113.37 | 113.53 | 110.05 | 111.88 | 106.40 | -1.35% | 2,391,389 |
| Sep 27, 2024 | 112.73 | 113.67 | 112.47 | 113.41 | 107.85 | 0.75% | 1,356,217 |
| Sep 26, 2024 | 112.23 | 113.65 | 112.09 | 112.57 | 107.05 | -0.44% | 1,440,969 |
| Sep 25, 2024 | 113.69 | 113.91 | 112.62 | 113.07 | 107.53 | -0.25% | 1,052,811 |
| Sep 24, 2024 | 113.66 | 114.19 | 112.79 | 113.35 | 107.79 | -0.27% | 1,091,094 |
| Sep 23, 2024 | 113.61 | 114.00 | 113.20 | 113.66 | 108.09 | 0.37% | 1,201,041 |
| Sep 20, 2024 | 111.55 | 113.42 | 110.66 | 113.24 | 107.69 | 1.63% | 3,369,187 |
| Sep 19, 2024 | 113.08 | 113.32 | 111.02 | 111.42 | 105.96 | -1.43% | 1,770,122 |
| Sep 18, 2024 | 114.19 | 114.27 | 112.40 | 113.04 | 107.50 | -0.81% | 891,510 |
| Sep 17, 2024 | 114.11 | 114.69 | 113.58 | 113.96 | 108.37 | -0.23% | 991,041 |
| Sep 16, 2024 | 112.95 | 114.39 | 112.95 | 114.22 | 108.62 | 1.96% | 996,950 |
| Sep 13, 2024 | 110.75 | 112.19 | 110.38 | 112.02 | 106.53 | 1.60% | 1,487,097 |
| Sep 12, 2024 | 109.53 | 110.33 | 109.31 | 110.26 | 104.85 | 0.46% | 1,198,899 |
| Sep 11, 2024 | 111.26 | 111.87 | 108.77 | 109.75 | 104.37 | -1.37% | 1,308,412 |
| Sep 10, 2024 | 111.75 | 112.99 | 111.06 | 111.28 | 105.82 | -0.40% | 1,118,154 |
| Sep 9, 2024 | 111.20 | 112.49 | 110.58 | 111.73 | 106.25 | 1.16% | 1,457,277 |
| Sep 6, 2024 | 112.00 | 112.86 | 110.27 | 110.45 | 105.04 | -1.55% | 1,211,501 |
| Sep 5, 2024 | 113.21 | 113.62 | 111.38 | 112.19 | 106.69 | -1.00% | 1,551,559 |
| Sep 4, 2024 | 114.00 | 114.65 | 112.81 | 113.32 | 107.76 | 0.06% | 1,124,829 |
| Sep 3, 2024 | 113.09 | 114.28 | 112.62 | 113.25 | 107.70 | 0.14% | 1,846,630 |
| Aug 30, 2024 | 112.97 | 113.66 | 112.16 | 113.09 | 107.55 | 0.25% | 2,739,377 |
| Aug 29, 2024 | 111.28 | 112.97 | 110.28 | 112.81 | 107.28 | 1.62% | 1,341,262 |
| Aug 28, 2024 | 111.10 | 111.56 | 110.13 | 111.01 | 105.57 | 0.30% | 990,552 |
| Aug 27, 2024 | 109.77 | 110.81 | 109.66 | 110.68 | 105.25 | 1.09% | 1,446,729 |
| Aug 26, 2024 | 108.99 | 110.12 | 108.84 | 109.49 | 104.12 | 0.43% | 1,228,005 |
| Aug 23, 2024 | 106.96 | 109.15 | 106.34 | 109.02 | 103.68 | 2.36% | 1,514,536 |
| Aug 22, 2024 | 104.75 | 106.54 | 104.75 | 106.51 | 101.29 | 1.83% | 1,144,956 |
| Aug 21, 2024 | 103.20 | 104.72 | 102.97 | 104.60 | 99.47 | 1.75% | 1,013,401 |
| Aug 20, 2024 | 102.97 | 103.29 | 102.28 | 102.80 | 97.76 | -0.19% | 700,724 |
| Aug 19, 2024 | 102.54 | 103.47 | 102.36 | 103.00 | 97.95 | 0.44% | 865,195 |
| Aug 16, 2024 | 102.31 | 102.90 | 101.53 | 102.55 | 97.52 | 0.89% | 801,677 |
| Aug 15, 2024 | 101.43 | 102.35 | 100.95 | 101.65 | 96.67 | 0.74% | 1,076,510 |
| Aug 14, 2024 | 97.99 | 101.04 | 97.99 | 100.90 | 95.95 | 3.24% | 1,239,143 |
| Aug 13, 2024 | 98.56 | 98.56 | 96.81 | 97.73 | 92.94 | -0.24% | 848,594 |
| Aug 12, 2024 | 98.43 | 99.28 | 97.78 | 97.97 | 93.17 | -0.83% | 740,707 |
| Aug 9, 2024 | 98.40 | 98.95 | 97.87 | 98.79 | 93.95 | 0.40% | 737,449 |
| Aug 8, 2024 | 96.43 | 98.71 | 96.15 | 98.40 | 93.58 | 1.65% | 1,091,827 |
| Aug 7, 2024 | 96.37 | 97.97 | 96.35 | 96.80 | 92.05 | 0.17% | 1,537,303 |
| Aug 6, 2024 | 96.22 | 97.67 | 96.22 | 96.64 | 91.90 | 0.60% | 1,402,003 |
| Aug 5, 2024 | 100.33 | 100.57 | 94.41 | 96.06 | 91.35 | -2.65% | 2,599,979 |
| Aug 2, 2024 | 96.95 | 99.39 | 96.52 | 98.67 | 93.83 | 1.62% | 3,584,653 |
| Aug 1, 2024 | 96.18 | 97.22 | 94.08 | 97.10 | 92.34 | 1.38% | 2,039,986 |
| Jul 31, 2024 | 100.17 | 100.57 | 94.77 | 95.78 | 91.08 | -2.46% | 2,449,662 |
| Jul 30, 2024 | 97.57 | 99.08 | 97.50 | 98.20 | 93.39 | 1.23% | 1,506,017 |
| Jul 29, 2024 | 96.91 | 97.81 | 96.65 | 97.01 | 92.25 | 0.10% | 1,131,101 |
| Jul 26, 2024 | 94.89 | 97.87 | 94.56 | 96.91 | 92.16 | 2.59% | 1,108,464 |
| Jul 25, 2024 | 96.72 | 96.86 | 94.17 | 94.47 | 89.83 | -2.01% | 1,366,761 |
| Jul 24, 2024 | 97.00 | 97.53 | 96.24 | 96.40 | 91.67 | 0.18% | 1,002,374 |
| Jul 23, 2024 | 97.12 | 97.42 | 96.07 | 96.23 | 91.51 | -0.35% | 605,328 |
| Jul 22, 2024 | 96.13 | 97.23 | 95.79 | 96.57 | 91.84 | 0.49% | 972,987 |
| Jul 19, 2024 | 98.62 | 98.82 | 95.78 | 96.10 | 91.39 | -2.18% | 1,029,054 |
| Jul 18, 2024 | 97.84 | 99.20 | 97.69 | 98.24 | 93.42 | 0.38% | 912,290 |
| Jul 17, 2024 | 97.94 | 98.63 | 97.48 | 97.87 | 93.07 | 0.78% | 1,049,224 |
| Jul 16, 2024 | 97.16 | 98.27 | 96.86 | 97.11 | 92.35 | -0.05% | 1,100,037 |
| Jul 15, 2024 | 96.55 | 98.28 | 96.51 | 97.16 | 92.40 | 0.68% | 1,271,360 |
| Jul 12, 2024 | 97.31 | 97.64 | 96.44 | 96.50 | 91.77 | -0.52% | 1,557,504 |