Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
90.32
+0.03 (0.03%)
At close: Jun 27, 2025, 4:00 PM
90.32
0.00 (0.00%)
After-hours: Jun 27, 2025, 5:38 PM EDT
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 90.22 | 91.09 | 89.55 | 90.32 | 90.32 | 0.03% | 2,285,246 |
| Jun 26, 2025 | 89.60 | 90.40 | 89.28 | 90.29 | 90.29 | 1.19% | 1,532,552 |
| Jun 25, 2025 | 90.60 | 90.64 | 88.98 | 89.23 | 89.23 | -1.91% | 1,415,940 |
| Jun 24, 2025 | 91.36 | 91.52 | 90.22 | 90.97 | 90.97 | -0.15% | 1,505,486 |
| Jun 23, 2025 | 90.45 | 91.14 | 89.92 | 91.11 | 91.11 | 1.04% | 1,587,397 |
| Jun 20, 2025 | 90.68 | 91.60 | 89.82 | 90.17 | 90.17 | -0.14% | 2,503,561 |
| Jun 18, 2025 | 89.87 | 90.98 | 89.73 | 90.30 | 90.30 | 0.17% | 1,559,429 |
| Jun 17, 2025 | 90.60 | 90.60 | 88.95 | 90.15 | 90.15 | -1.09% | 1,956,710 |
| Jun 16, 2025 | 91.17 | 92.12 | 90.89 | 91.14 | 91.14 | 0.16% | 2,078,277 |
| Jun 13, 2025 | 91.54 | 92.18 | 90.75 | 90.99 | 90.99 | -1.00% | 1,654,475 |
| Jun 12, 2025 | 89.21 | 91.93 | 89.06 | 91.91 | 91.91 | 2.82% | 1,658,595 |
| Jun 11, 2025 | 89.98 | 90.43 | 89.04 | 89.39 | 89.39 | -0.42% | 2,482,881 |
| Jun 10, 2025 | 90.73 | 90.98 | 89.24 | 89.77 | 89.77 | -2.79% | 1,770,205 |
| Jun 9, 2025 | 95.37 | 95.39 | 91.12 | 92.35 | 92.35 | -3.33% | 1,345,269 |
| Jun 6, 2025 | 95.23 | 96.00 | 94.74 | 95.53 | 95.53 | 1.02% | 711,381 |
| Jun 5, 2025 | 94.99 | 95.44 | 94.13 | 94.57 | 94.57 | -0.19% | 816,637 |
| Jun 4, 2025 | 95.65 | 96.11 | 94.69 | 94.75 | 94.75 | -1.12% | 871,838 |
| Jun 3, 2025 | 95.82 | 96.79 | 94.05 | 95.82 | 95.82 | -0.47% | 1,394,429 |
| Jun 2, 2025 | 94.61 | 96.33 | 93.95 | 96.27 | 96.27 | 1.29% | 1,423,356 |
| May 30, 2025 | 92.36 | 95.59 | 91.16 | 95.04 | 95.04 | 0.89% | 2,897,694 |
| May 29, 2025 | 93.31 | 94.24 | 92.88 | 94.20 | 94.20 | 1.31% | 1,194,695 |
| May 28, 2025 | 94.45 | 94.90 | 92.92 | 92.98 | 92.98 | -1.73% | 1,640,571 |
| May 27, 2025 | 92.66 | 94.67 | 92.01 | 94.62 | 94.62 | 2.77% | 1,670,187 |
| May 23, 2025 | 91.69 | 92.39 | 91.42 | 92.07 | 92.07 | 0.11% | 977,016 |
| May 22, 2025 | 92.78 | 92.85 | 91.16 | 91.97 | 91.97 | -0.95% | 1,111,466 |
| May 21, 2025 | 93.65 | 93.65 | 92.41 | 92.85 | 92.85 | -1.42% | 1,156,904 |
| May 20, 2025 | 94.63 | 95.01 | 93.73 | 94.19 | 94.19 | -1.02% | 1,460,696 |
| May 19, 2025 | 94.56 | 95.63 | 94.21 | 95.16 | 95.16 | 0.60% | 1,315,949 |
| May 16, 2025 | 93.63 | 94.70 | 93.18 | 94.59 | 94.59 | 1.12% | 1,113,307 |
| May 15, 2025 | 91.66 | 93.62 | 91.12 | 93.54 | 93.54 | 2.96% | 1,377,698 |
| May 14, 2025 | 93.25 | 93.60 | 90.68 | 90.85 | 90.85 | -2.75% | 2,068,717 |
| May 13, 2025 | 94.41 | 95.31 | 93.40 | 93.42 | 93.42 | -1.28% | 1,711,699 |
| May 12, 2025 | 95.68 | 95.83 | 92.98 | 94.63 | 94.63 | 0.10% | 1,129,280 |
| May 9, 2025 | 94.74 | 94.93 | 94.26 | 94.54 | 94.54 | -0.02% | 1,278,394 |
| May 8, 2025 | 93.25 | 95.06 | 92.67 | 94.56 | 94.56 | 2.02% | 1,608,095 |
| May 7, 2025 | 93.00 | 93.92 | 92.33 | 92.69 | 92.69 | -0.33% | 1,224,056 |
| May 6, 2025 | 92.40 | 93.51 | 91.54 | 93.00 | 93.00 | 0.45% | 1,387,516 |
| May 5, 2025 | 91.92 | 92.93 | 90.90 | 92.58 | 92.58 | 0.11% | 954,662 |
| May 2, 2025 | 90.86 | 92.74 | 90.17 | 92.48 | 92.48 | 3.13% | 1,596,403 |
| May 1, 2025 | 90.13 | 90.62 | 89.17 | 89.67 | 89.67 | -1.11% | 1,861,642 |
| Apr 30, 2025 | 88.41 | 91.08 | 86.23 | 90.68 | 90.68 | -1.85% | 2,833,587 |
| Apr 29, 2025 | 91.30 | 92.61 | 90.69 | 92.39 | 92.39 | 1.32% | 1,271,499 |
| Apr 28, 2025 | 90.61 | 91.60 | 90.35 | 91.19 | 91.19 | 0.56% | 1,182,976 |
| Apr 25, 2025 | 91.46 | 91.81 | 89.83 | 90.68 | 90.68 | -1.54% | 1,304,308 |
| Apr 24, 2025 | 92.09 | 92.59 | 91.09 | 92.10 | 92.10 | -0.44% | 1,828,817 |
| Apr 23, 2025 | 93.08 | 94.28 | 91.97 | 92.51 | 92.51 | -0.47% | 1,108,292 |
| Apr 22, 2025 | 90.91 | 93.37 | 90.48 | 92.95 | 92.95 | 3.52% | 1,378,986 |
| Apr 21, 2025 | 92.29 | 92.33 | 88.95 | 89.79 | 89.79 | -3.00% | 1,448,385 |
| Apr 17, 2025 | 92.98 | 93.30 | 91.39 | 92.57 | 92.57 | 0.21% | 1,414,329 |
| Apr 16, 2025 | 92.50 | 94.09 | 91.92 | 92.38 | 92.38 | -0.09% | 1,622,625 |