Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
95.87
-0.53 (-0.55%)
At close: Dec 26, 2025, 4:00 PM EST
95.78
-0.09 (-0.09%)
After-hours: Dec 26, 2025, 6:05 PM EST
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 96.55 | 96.66 | 95.74 | 95.87 | 95.87 | -0.55% | 1,316,520 |
| Dec 24, 2025 | 96.96 | 97.39 | 96.25 | 96.40 | 96.40 | -0.58% | 641,406 |
| Dec 23, 2025 | 97.18 | 97.60 | 96.86 | 96.96 | 96.96 | -0.16% | 1,368,515 |
| Dec 22, 2025 | 95.66 | 97.18 | 95.58 | 97.12 | 97.12 | 0.96% | 1,364,003 |
| Dec 19, 2025 | 96.45 | 96.66 | 95.52 | 96.20 | 96.20 | -0.26% | 8,226,177 |
| Dec 18, 2025 | 95.37 | 96.51 | 94.78 | 96.45 | 96.45 | 0.58% | 2,263,118 |
| 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 |
| Nov 7, 2025 | 87.96 | 89.64 | 87.79 | 89.57 | 89.57 | 2.06% | 2,431,572 |
| Nov 6, 2025 | 87.52 | 88.96 | 87.41 | 87.76 | 87.76 | 0.24% | 2,573,729 |
| Nov 5, 2025 | 87.69 | 88.60 | 87.49 | 87.55 | 87.55 | 0.09% | 2,396,001 |
| Nov 4, 2025 | 85.99 | 87.63 | 85.99 | 87.47 | 87.47 | 1.71% | 2,748,962 |
| Nov 3, 2025 | 86.31 | 86.31 | 84.70 | 86.00 | 86.00 | -0.36% | 2,815,899 |
| Oct 31, 2025 | 85.83 | 87.00 | 85.68 | 86.31 | 86.31 | -0.38% | 2,265,914 |
| Oct 30, 2025 | 86.09 | 87.12 | 85.00 | 86.64 | 86.64 | 0.92% | 3,465,769 |
| Oct 29, 2025 | 84.59 | 86.14 | 84.00 | 85.85 | 85.85 | 1.33% | 2,765,371 |
| Oct 28, 2025 | 87.04 | 87.04 | 82.45 | 84.72 | 84.72 | -1.42% | 3,721,659 |
| Oct 27, 2025 | 87.00 | 87.62 | 85.79 | 85.94 | 85.94 | -1.39% | 2,303,574 |
| Oct 24, 2025 | 87.46 | 87.64 | 86.81 | 87.15 | 87.15 | -0.35% | 1,390,432 |
| Oct 23, 2025 | 88.18 | 88.29 | 86.98 | 87.46 | 87.46 | -0.48% | 1,221,007 |
| Oct 22, 2025 | 88.06 | 88.40 | 86.95 | 87.88 | 87.88 | 0.21% | 1,691,297 |
| Oct 21, 2025 | 86.84 | 88.06 | 86.35 | 87.70 | 87.70 | 0.84% | 1,653,198 |
| Oct 20, 2025 | 87.11 | 87.25 | 86.00 | 86.97 | 86.97 | 0.53% | 1,892,211 |
| Oct 17, 2025 | 86.51 | 87.43 | 86.31 | 86.51 | 86.51 | 0.32% | 6,463,161 |
| Oct 16, 2025 | 88.34 | 88.50 | 85.93 | 86.23 | 86.23 | -3.73% | 3,507,314 |