Arch Capital Group Ltd. (ACGL)

NASDAQ: ACGL · Real-Time Price · USD

98.71

+0.68 (0.69%)

At close: Aug 14, 2026, 4:00 PM EDT

98.19

-0.52 (-0.52%)

Pre-market: Aug 17, 2026, 4:07 AM EDT

Arch Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	98.09	98.88	97.81	98.71	98.71	0.69%	854,123
Aug 13, 2026	98.03	98.86	97.16	98.03	98.03	0.76%	1,072,026
Aug 12, 2026	97.39	99.08	96.95	97.29	97.29	-0.99%	1,632,158
Aug 11, 2026	98.02	98.82	97.66	98.26	98.26	0.02%	2,535,252
Aug 10, 2026	97.90	98.50	97.12	98.25	98.25	-0.24%	1,186,474
Aug 7, 2026	98.77	99.33	97.43	98.48	98.48	-0.82%	1,094,097
Aug 6, 2026	100.39	100.39	98.58	99.29	99.29	0.20%	1,162,013
Aug 5, 2026	99.92	100.01	98.31	99.09	99.09	-0.43%	1,711,850
Aug 4, 2026	100.09	100.21	98.94	99.52	99.52	-1.58%	1,941,690
Aug 3, 2026	101.12	101.96	100.00	101.12	101.12	0.59%	1,583,033
Jul 31, 2026	100.35	101.39	99.80	100.53	100.53	-0.60%	1,702,541
Jul 30, 2026	103.43	103.71	99.14	101.14	101.14	-3.26%	2,063,341
Jul 29, 2026	102.01	105.66	101.36	104.55	104.55	-1.81%	2,840,785
Jul 28, 2026	105.19	107.09	104.55	106.48	106.48	2.50%	2,031,571
Jul 27, 2026	103.37	104.80	101.93	103.88	103.88	0.50%	1,852,765
Jul 24, 2026	100.39	103.42	100.39	103.36	103.36	3.26%	2,472,370
Jul 23, 2026	98.29	100.20	97.58	100.10	100.10	1.49%	2,047,502
Jul 22, 2026	100.26	100.47	98.16	98.63	98.63	-1.91%	1,712,791
Jul 21, 2026	100.71	101.30	99.86	100.55	100.55	-1.26%	1,861,912
Jul 20, 2026	101.01	102.42	100.75	101.83	101.83	0.47%	1,902,561
Jul 17, 2026	101.23	103.35	100.81	101.35	101.35	1.31%	2,223,386
Jul 16, 2026	99.07	100.26	98.68	100.04	100.04	1.52%	1,521,690
Jul 15, 2026	100.05	100.21	97.92	98.54	98.54	-2.94%	1,808,594
Jul 14, 2026	102.06	103.04	101.18	101.53	101.53	-1.48%	1,187,244
Jul 13, 2026	102.09	103.27	101.20	103.06	103.06	1.98%	1,110,465
Jul 10, 2026	101.91	102.06	100.14	101.06	101.06	-0.63%	1,284,127
Jul 9, 2026	102.01	102.06	100.51	101.70	101.70	-0.30%	1,765,027
Jul 8, 2026	103.36	103.47	101.97	102.01	102.01	-0.82%	1,317,273
Jul 7, 2026	102.99	105.09	102.57	102.85	102.85	1.02%	1,666,114
Jul 6, 2026	101.22	102.25	101.03	101.81	101.81	-0.38%	1,924,566
Jul 2, 2026	98.89	102.25	97.96	102.20	102.20	3.70%	2,236,790
Jul 1, 2026	97.59	99.04	97.32	98.55	98.55	1.54%	1,712,472
Jun 30, 2026	97.86	98.88	97.01	97.06	97.06	-1.02%	1,587,921
Jun 29, 2026	96.35	98.36	96.35	98.06	98.06	0.53%	1,876,461
Jun 26, 2026	94.79	97.82	94.78	97.54	97.54	3.40%	2,878,388
Jun 25, 2026	95.12	96.11	93.83	94.33	94.33	-0.62%	1,592,916
Jun 24, 2026	94.34	96.00	93.49	94.92	94.92	1.29%	2,122,960
Jun 23, 2026	93.50	93.90	92.51	93.71	93.71	1.81%	2,365,236
Jun 22, 2026	91.63	92.81	91.59	92.04	92.04	0.94%	2,269,876
Jun 18, 2026	92.66	92.74	90.91	91.18	91.18	-1.29%	5,564,580
Jun 17, 2026	91.70	93.07	91.70	92.37	92.37	-0.23%	2,153,509
Jun 16, 2026	92.20	93.41	91.90	92.58	92.58	1.18%	1,903,905
Jun 15, 2026	91.60	91.89	91.02	91.50	91.50	-0.17%	2,084,393
Jun 12, 2026	91.18	91.81	90.23	91.66	91.66	0.58%	2,000,951
Jun 11, 2026	91.76	92.35	91.04	91.13	91.13	-0.20%	1,764,297
Jun 10, 2026	91.50	92.26	90.38	91.31	91.31	1.00%	2,594,751
Jun 9, 2026	89.72	91.03	89.51	90.41	90.41	0.89%	3,463,836
Jun 8, 2026	90.20	90.77	89.58	89.61	89.61	-1.73%	1,804,201
Jun 5, 2026	89.12	91.49	88.96	91.19	91.19	3.23%	2,328,307
Jun 4, 2026	89.21	90.38	88.25	88.34	88.34	0.51%	2,586,362