Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
91.90
-0.49 (-0.53%)
Dec 5, 2025, 2:59 PM EST - Market open
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.17 | 92.17 | 91.23 | 91.23 | - | -1.26% | 399,208 |
| Dec 4, 2025 | 92.68 | 93.33 | 91.85 | 92.39 | 92.39 | -0.36% | 1,559,863 |
| Dec 3, 2025 | 92.87 | 93.79 | 92.06 | 92.72 | 92.72 | 0.03% | 2,437,189 |
| Dec 2, 2025 | 92.96 | 93.43 | 91.93 | 92.69 | 92.69 | -0.50% | 2,244,427 |
| Dec 1, 2025 | 94.00 | 94.54 | 92.69 | 93.16 | 93.16 | -0.81% | 1,662,189 |
| Nov 28, 2025 | 94.46 | 94.94 | 93.90 | 93.92 | 93.92 | -0.51% | 897,054 |
| Nov 26, 2025 | 93.65 | 94.47 | 93.37 | 94.40 | 94.40 | 0.84% | 1,584,340 |
| Nov 25, 2025 | 93.01 | 93.96 | 92.78 | 93.61 | 93.61 | 1.82% | 1,844,673 |
| Nov 24, 2025 | 92.46 | 92.56 | 91.23 | 91.94 | 91.94 | -0.56% | 3,231,407 |
| Nov 21, 2025 | 92.08 | 93.57 | 91.59 | 92.46 | 92.46 | 0.63% | 1,603,698 |
| Nov 20, 2025 | 91.53 | 92.27 | 91.27 | 91.88 | 91.88 | 0.78% | 1,661,220 |
| 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 |
| Oct 15, 2025 | 91.55 | 92.00 | 88.77 | 89.57 | 89.57 | -2.88% | 2,137,460 |
| Oct 14, 2025 | 92.25 | 92.81 | 90.82 | 92.23 | 92.23 | -0.02% | 1,813,750 |
| Oct 13, 2025 | 90.87 | 92.86 | 90.86 | 92.25 | 92.25 | -0.24% | 1,779,057 |
| Oct 10, 2025 | 92.71 | 93.00 | 91.81 | 92.47 | 92.47 | 0.26% | 1,795,362 |
| Oct 9, 2025 | 93.11 | 93.62 | 91.86 | 92.23 | 92.23 | -0.93% | 1,441,561 |
| Oct 8, 2025 | 94.67 | 94.81 | 92.83 | 93.10 | 93.10 | -1.06% | 1,651,609 |
| Oct 7, 2025 | 91.65 | 94.11 | 91.65 | 94.10 | 94.10 | 3.01% | 2,144,070 |
| Oct 6, 2025 | 91.03 | 92.06 | 90.86 | 91.35 | 91.35 | 0.62% | 1,474,645 |
| Oct 3, 2025 | 88.85 | 91.53 | 88.83 | 90.79 | 90.79 | 1.92% | 1,801,384 |
| Oct 2, 2025 | 89.64 | 90.42 | 88.77 | 89.08 | 89.08 | -1.36% | 1,460,406 |
| Oct 1, 2025 | 90.24 | 91.06 | 89.79 | 90.31 | 90.31 | -0.46% | 1,446,948 |
| Sep 30, 2025 | 89.82 | 90.94 | 89.51 | 90.73 | 90.73 | 1.00% | 1,724,791 |
| Sep 29, 2025 | 90.87 | 90.87 | 89.26 | 89.83 | 89.83 | -1.16% | 1,242,570 |
| Sep 26, 2025 | 90.00 | 91.05 | 89.70 | 90.88 | 90.88 | 1.46% | 1,444,442 |