Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
95.04
+0.84 (0.89%)
At close: May 30, 2025, 4:00 PM
95.17
+0.13 (0.14%)
After-hours: May 30, 2025, 5:40 PM EDT
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2025 | 93.65 | 93.65 | 92.35 | 92.46 | 92.46 | -0.44% | 1,258,511 |
| Apr 14, 2025 | 92.87 | 94.22 | 91.93 | 92.87 | 92.87 | 0.80% | 1,187,810 |
| Apr 11, 2025 | 90.30 | 92.75 | 89.13 | 92.13 | 92.13 | 1.71% | 1,928,391 |
| Apr 10, 2025 | 91.19 | 92.28 | 88.71 | 90.58 | 90.58 | -0.98% | 2,269,481 |
| Apr 9, 2025 | 85.04 | 91.93 | 85.04 | 91.48 | 91.48 | 5.86% | 2,445,149 |
| Apr 8, 2025 | 85.73 | 89.39 | 85.45 | 86.42 | 86.42 | 1.68% | 2,751,881 |
| Apr 7, 2025 | 86.85 | 88.79 | 82.49 | 84.99 | 84.99 | -3.23% | 3,542,481 |
| Apr 4, 2025 | 94.37 | 94.49 | 87.48 | 87.83 | 87.83 | -8.78% | 2,688,247 |
| Apr 3, 2025 | 95.14 | 96.90 | 95.05 | 96.28 | 96.28 | -0.56% | 1,430,706 |
| Apr 2, 2025 | 95.64 | 96.92 | 95.13 | 96.82 | 96.82 | 0.71% | 1,107,425 |
| Apr 1, 2025 | 96.01 | 96.80 | 95.00 | 96.14 | 96.14 | -0.04% | 1,332,082 |
| Mar 31, 2025 | 95.06 | 96.82 | 95.00 | 96.18 | 96.18 | 1.18% | 1,757,108 |
| Mar 28, 2025 | 97.00 | 97.40 | 94.66 | 95.06 | 95.06 | -1.94% | 1,193,197 |
| Mar 27, 2025 | 96.24 | 97.31 | 95.27 | 96.94 | 96.94 | 1.05% | 1,585,821 |
| Mar 26, 2025 | 95.25 | 96.60 | 95.01 | 95.93 | 95.93 | 1.43% | 1,322,003 |
| Mar 25, 2025 | 93.86 | 95.43 | 93.84 | 94.58 | 94.58 | 0.61% | 1,412,620 |
| Mar 24, 2025 | 92.45 | 94.35 | 92.22 | 94.01 | 94.01 | 2.21% | 1,726,091 |
| Mar 21, 2025 | 92.45 | 93.03 | 91.60 | 91.98 | 91.98 | -0.51% | 3,427,325 |
| Mar 20, 2025 | 93.24 | 93.52 | 92.18 | 92.45 | 92.45 | -0.79% | 1,394,195 |