Skip to main content
Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
95.51
-0.59 (-0.61%)
Jan 17, 2025, 4:00 PM EST - Market closed

Arch Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202596.1896.8595.4295.5195.51-0.61%4,619,680
Jan 16, 202593.8896.1793.7596.1096.102.65%1,847,211
Jan 15, 202593.1093.7692.7493.6293.621.77%1,955,523
Jan 14, 202591.1292.2089.9791.9991.991.28%2,493,718
Jan 13, 202589.8491.3389.4790.8390.830.73%1,512,636
Jan 10, 202591.0492.0089.9090.1790.17-2.69%2,896,396
Jan 8, 202592.4293.0091.3492.6692.660.44%1,698,097
Jan 7, 202590.7493.2590.5892.2592.251.66%2,144,229
Jan 6, 202591.2992.0190.5290.7490.74-0.72%1,790,965
Jan 3, 202591.6392.0190.8891.4091.400.02%1,624,756
Jan 2, 202592.9593.0491.1891.3891.38-1.05%1,029,760
Dec 31, 202492.4092.4791.6692.3592.350.50%1,095,210
Dec 30, 202491.7892.2490.8091.8991.89-0.49%1,009,971
Dec 27, 202492.3793.1691.9292.3492.34-0.63%1,030,510
Dec 26, 202492.5193.1192.0892.9392.930.28%842,826
Dec 24, 202492.3492.7491.8792.6792.670.63%767,102
Dec 23, 202490.0992.1990.0992.0992.091.21%1,729,851
Dec 20, 202488.6391.3588.5390.9990.992.25%5,114,383
Dec 19, 202488.8390.0388.8388.9988.990.32%2,120,805
Dec 18, 202490.8190.9888.6788.7188.71-2.01%2,008,929
Dec 17, 202490.8490.8789.8890.5390.53-0.89%2,487,820
Dec 16, 202493.4093.4291.1791.3491.34-2.23%2,772,167
Dec 13, 202494.1794.3393.3693.4293.42-0.53%2,067,235
Dec 12, 202494.2395.3693.6793.9293.92-0.16%1,449,200
Dec 11, 202493.5694.1292.4294.0794.070.77%1,516,065
Dec 10, 202495.2595.9092.3193.3593.35-2.66%1,869,804
Dec 9, 202497.3997.7095.7295.9095.90-1.97%1,805,494
Dec 6, 202498.4698.8197.0197.8397.83-0.67%1,398,262
Dec 5, 202498.8699.3198.3198.4998.490.01%1,379,291
Dec 4, 202499.7499.9998.2998.4898.48-1.05%1,553,431
Dec 3, 2024100.00100.4898.6999.5399.530.23%1,966,631
Dec 2, 2024100.59100.9399.2699.3099.30-1.41%1,472,429
Nov 29, 2024100.83101.28100.27100.72100.72-0.02%797,236
Nov 27, 2024100.79101.66100.48100.74100.740.33%991,514
Nov 26, 2024100.10100.6999.42100.41100.410.35%1,269,217
Nov 25, 202499.91100.6298.83100.06100.060.37%4,050,708
Nov 22, 202498.6299.8098.0399.6999.691.12%1,569,642
Nov 21, 202495.6698.7895.5298.5998.593.01%1,923,688
Nov 20, 202495.8396.0394.0095.7195.710.02%2,890,219
Nov 19, 202496.0996.5995.2895.6995.69-1.33%1,554,619
Nov 18, 202496.5597.1595.7596.9896.98-4.76%2,255,789
Nov 15, 2024100.54102.37100.54101.8396.841.78%2,727,138
Nov 14, 2024101.36102.1199.64100.0595.15-1.12%2,165,656
Nov 13, 2024101.21102.13100.75101.1896.220.06%1,736,058
Nov 12, 2024100.51101.36100.20101.1296.160.62%2,401,959
Nov 11, 2024102.27102.51100.07100.5095.57-1.33%2,131,682
Nov 8, 2024102.45103.17101.00101.8596.862.05%1,887,176
Nov 7, 2024101.86102.1699.7299.8094.91-1.87%2,048,921
Nov 6, 2024101.88101.97100.15101.7096.715.39%3,283,099
Nov 5, 202495.2496.5295.0696.5091.771.58%1,906,988
Nov 4, 202496.1696.2894.9595.0090.34-1.06%2,293,361
Nov 1, 202498.5799.3495.8696.0291.31-2.58%4,006,539
Oct 31, 2024102.12103.2198.2798.5693.73-6.26%3,438,397
Oct 30, 2024104.65105.76104.00105.1499.990.32%1,727,380
Oct 29, 2024105.93106.63104.68104.8099.66-0.81%1,316,856
Oct 28, 2024105.54106.34105.40105.66100.480.34%1,224,753
Oct 25, 2024106.68107.19104.90105.30100.14-1.63%1,490,458
Oct 24, 2024107.33107.89106.84107.04101.790.04%1,467,516
Oct 23, 2024107.58107.91106.37107.00101.75-0.73%1,635,356
Oct 22, 2024108.35108.73106.45107.79102.51-0.65%1,078,369
Oct 21, 2024108.53109.61107.96108.50103.18-0.03%1,302,308
Oct 18, 2024108.47108.68107.64108.53103.210.26%4,339,404
Oct 17, 2024108.09109.13107.47108.25102.940.73%1,953,991
Oct 16, 2024108.07109.68107.32107.47102.20-0.55%1,696,177
Oct 15, 2024111.17111.34107.98108.06102.76-2.73%2,561,838
Oct 14, 2024113.10113.10108.96111.09105.64-2.89%2,676,982
Oct 11, 2024114.62115.06114.00114.40108.790.44%1,452,446
Oct 10, 2024115.72116.41113.12113.90108.320.72%1,352,158
Oct 9, 2024109.53113.25109.37113.09107.552.89%2,072,506
Oct 8, 2024108.70110.69108.70109.91104.521.97%2,177,845
Oct 7, 2024115.25116.47106.71107.79102.51-6.16%3,264,614
Oct 4, 2024112.19115.03112.00114.86109.231.78%1,293,413
Oct 3, 2024113.38113.87112.75112.85107.32-0.78%891,059
Oct 2, 2024113.51114.45113.10113.74108.160.20%961,455
Oct 1, 2024111.79114.05111.38113.51107.951.46%1,238,191
Sep 30, 2024113.37113.53110.05111.88106.40-1.35%2,391,389
Sep 27, 2024112.73113.67112.47113.41107.850.75%1,356,217
Sep 26, 2024112.23113.65112.09112.57107.05-0.44%1,440,969
Sep 25, 2024113.69113.91112.62113.07107.53-0.25%1,052,811
Sep 24, 2024113.66114.19112.79113.35107.79-0.27%1,091,094
Sep 23, 2024113.61114.00113.20113.66108.090.37%1,201,041
Sep 20, 2024111.55113.42110.66113.24107.691.63%3,369,187
Sep 19, 2024113.08113.32111.02111.42105.96-1.43%1,770,122
Sep 18, 2024114.19114.27112.40113.04107.50-0.81%891,510
Sep 17, 2024114.11114.69113.58113.96108.37-0.23%991,041
Sep 16, 2024112.95114.39112.95114.22108.621.96%996,950
Sep 13, 2024110.75112.19110.38112.02106.531.60%1,487,097
Sep 12, 2024109.53110.33109.31110.26104.850.46%1,198,899
Sep 11, 2024111.26111.87108.77109.75104.37-1.37%1,308,412
Sep 10, 2024111.75112.99111.06111.28105.82-0.40%1,118,154
Sep 9, 2024111.20112.49110.58111.73106.251.16%1,457,277
Sep 6, 2024112.00112.86110.27110.45105.04-1.55%1,211,501
Sep 5, 2024113.21113.62111.38112.19106.69-1.00%1,551,559
Sep 4, 2024114.00114.65112.81113.32107.760.06%1,124,829
Sep 3, 2024113.09114.28112.62113.25107.700.14%1,846,630
Aug 30, 2024112.97113.66112.16113.09107.550.25%2,739,377
Aug 29, 2024111.28112.97110.28112.81107.281.62%1,341,262
Aug 28, 2024111.10111.56110.13111.01105.570.30%990,552
Aug 27, 2024109.77110.81109.66110.68105.251.09%1,446,729
Aug 26, 2024108.99110.12108.84109.49104.120.43%1,228,005