Skip to main content
Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
113.90
+0.81 (0.72%)
At close: Oct 10, 2024, 4:00 PM
114.06
+0.16 (0.14%)
After-hours: Oct 10, 2024, 4:40 PM EDT

Arch Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2024115.72116.41113.12113.90113.900.72%1,351,914
Oct 9, 2024109.53113.25109.37113.09113.092.89%2,072,506
Oct 8, 2024108.70110.69108.70109.91109.911.97%2,177,845
Oct 7, 2024115.25116.47106.71107.79107.79-6.16%3,264,614
Oct 4, 2024112.19115.03112.00114.86114.861.78%1,293,413
Oct 3, 2024113.38113.87112.75112.85112.85-0.78%891,059
Oct 2, 2024113.51114.45113.10113.74113.740.20%961,455
Oct 1, 2024111.79114.05111.38113.51113.511.46%1,238,191
Sep 30, 2024113.37113.53110.05111.88111.88-1.35%2,391,389
Sep 27, 2024112.73113.67112.47113.41113.410.75%1,356,217
Sep 26, 2024112.23113.65112.09112.57112.57-0.44%1,440,969
Sep 25, 2024113.69113.91112.62113.07113.07-0.25%1,052,811
Sep 24, 2024113.66114.19112.79113.35113.35-0.27%1,091,094
Sep 23, 2024113.61114.00113.20113.66113.660.37%1,201,041
Sep 20, 2024111.55113.42110.66113.24113.241.63%3,369,187
Sep 19, 2024113.08113.32111.02111.42111.42-1.43%1,770,122
Sep 18, 2024114.19114.27112.40113.04113.04-0.81%891,510
Sep 17, 2024114.11114.69113.58113.96113.96-0.23%991,041
Sep 16, 2024112.95114.39112.95114.22114.221.96%996,950
Sep 13, 2024110.75112.19110.38112.02112.021.60%1,487,097
Sep 12, 2024109.53110.33109.31110.26110.260.46%1,198,899
Sep 11, 2024111.26111.87108.77109.75109.75-1.37%1,308,412
Sep 10, 2024111.75112.99111.06111.28111.28-0.40%1,118,154
Sep 9, 2024111.20112.49110.58111.73111.731.16%1,457,277
Sep 6, 2024112.00112.86110.27110.45110.45-1.55%1,211,501
Sep 5, 2024113.21113.62111.38112.19112.19-1.00%1,551,559
Sep 4, 2024114.00114.65112.81113.32113.320.06%1,124,829
Sep 3, 2024113.09114.28112.62113.25113.250.14%1,846,630
Aug 30, 2024112.97113.66112.16113.09113.090.25%2,739,377
Aug 29, 2024111.28112.97110.28112.81112.811.62%1,341,262
Aug 28, 2024111.10111.56110.13111.01111.010.30%990,552
Aug 27, 2024109.77110.81109.66110.68110.681.09%1,446,729
Aug 26, 2024108.99110.12108.84109.49109.490.43%1,228,005
Aug 23, 2024106.96109.15106.34109.02109.022.36%1,514,536
Aug 22, 2024104.75106.54104.75106.51106.511.83%1,144,956
Aug 21, 2024103.20104.72102.97104.60104.601.75%1,013,401
Aug 20, 2024102.97103.29102.28102.80102.80-0.19%700,724
Aug 19, 2024102.54103.47102.36103.00103.000.44%865,195
Aug 16, 2024102.31102.90101.53102.55102.550.89%801,677
Aug 15, 2024101.43102.35100.95101.65101.650.74%1,076,510
Aug 14, 202497.99101.0497.99100.90100.903.24%1,239,143
Aug 13, 202498.5698.5696.8197.7397.73-0.24%848,594
Aug 12, 202498.4399.2897.7897.9797.97-0.83%740,707
Aug 9, 202498.4098.9597.8798.7998.790.40%737,449
Aug 8, 202496.4398.7196.1598.4098.401.65%1,091,827
Aug 7, 202496.3797.9796.3596.8096.800.17%1,537,303
Aug 6, 202496.2297.6796.2296.6496.640.60%1,402,003
Aug 5, 2024100.33100.5794.4196.0696.06-2.65%2,599,979
Aug 2, 202496.9599.3996.5298.6798.671.62%3,584,653
Aug 1, 202496.1897.2294.0897.1097.101.38%2,039,986
Jul 31, 2024100.17100.5794.7795.7895.78-2.46%2,449,662
Jul 30, 202497.5799.0897.5098.2098.201.23%1,506,017
Jul 29, 202496.9197.8196.6597.0197.010.10%1,131,101
Jul 26, 202494.8997.8794.5696.9196.912.59%1,108,464
Jul 25, 202496.7296.8694.1794.4794.47-2.01%1,366,761
Jul 24, 202497.0097.5396.2496.4096.400.18%1,002,374
Jul 23, 202497.1297.4296.0796.2396.23-0.35%605,328
Jul 22, 202496.1397.2395.7996.5796.570.49%972,987
Jul 19, 202498.6298.8295.7896.1096.10-2.18%1,029,054
Jul 18, 202497.8499.2097.6998.2498.240.38%912,290
Jul 17, 202497.9498.6397.4897.8797.870.78%1,049,224
Jul 16, 202497.1698.2796.8697.1197.11-0.05%1,100,037
Jul 15, 202496.5598.2896.5197.1697.160.68%1,271,360
Jul 12, 202497.3197.6496.4496.5096.50-0.52%1,557,504
Jul 11, 202497.4097.5795.7197.0097.00-0.51%1,702,311
Jul 10, 202498.2098.3997.3297.5097.50-0.51%1,047,915
Jul 9, 202498.1799.0597.9398.0098.00-0.26%1,460,668
Jul 8, 202498.5799.5798.2498.2698.260.11%1,335,144
Jul 5, 202497.8898.3797.0898.1598.150.51%1,411,057
Jul 3, 202499.92100.2097.3497.6597.65-2.35%1,279,956
Jul 2, 2024100.11100.3399.09100.00100.00-0.65%1,249,456
Jul 1, 2024101.97102.34100.58100.65100.65-0.24%1,344,724
Jun 28, 2024100.60101.3799.59100.89100.89-0.13%3,818,454
Jun 27, 2024100.24101.2299.24101.02101.021.25%1,227,596
Jun 26, 2024101.44101.6599.0999.7799.77-2.33%1,370,634
Jun 25, 2024102.52103.44101.93102.15102.15-0.27%879,702
Jun 24, 2024101.89102.74101.22102.43102.430.53%1,431,004
Jun 21, 2024102.33102.44100.61101.89101.89-0.55%4,271,267
Jun 20, 2024101.10102.51101.02102.45102.451.64%1,530,750
Jun 18, 202499.70101.5299.32100.80100.801.60%1,489,012
Jun 17, 202497.1899.7197.1499.2199.212.00%1,176,580
Jun 14, 202498.4099.3897.1497.2697.26-1.91%1,638,616
Jun 13, 202499.2399.4197.6699.1599.15-0.01%1,105,443
Jun 12, 202499.6599.7497.6199.1699.16-0.42%1,290,340
Jun 11, 2024100.29100.3499.1099.5899.58-0.99%1,530,151
Jun 10, 2024100.44100.9199.67100.58100.580.01%955,690
Jun 7, 2024100.68101.56100.41100.57100.570.49%803,535
Jun 6, 2024100.38101.0099.62100.08100.080.40%1,132,982
Jun 5, 2024100.57101.1298.9699.6899.68-1.17%1,480,068
Jun 4, 2024101.93102.30100.04100.86100.86-0.83%1,217,624
Jun 3, 2024102.50103.08100.47101.70101.70-0.91%1,747,081
May 31, 2024101.44103.48101.35102.63102.631.20%10,178,651
May 30, 2024101.32103.03101.02101.41101.41-0.14%2,421,939
May 29, 2024102.35102.74101.30101.55101.55-0.68%1,368,069
May 28, 2024102.63103.08102.06102.25102.25-1.07%1,722,471
May 24, 2024102.41103.39102.19103.36103.361.40%1,296,861
May 23, 2024102.95103.79101.10101.93101.93-0.75%1,685,079
May 22, 2024102.01103.30101.94102.70102.701.03%1,994,766
May 21, 2024100.75102.41100.56101.65101.651.48%1,681,073
May 20, 2024101.03101.26100.14100.17100.17-0.81%1,399,074