Arch Capital Group Ltd. (ACGL)

NASDAQ: ACGL · Real-Time Price · USD

94.36

+0.76 (0.81%)

At close: Oct 5, 2026, 4:00 PM EDT

94.77

+0.41 (0.43%)

Pre-market: Oct 6, 2026, 4:01 AM EDT

Arch Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 5, 2026	93.60	94.82	93.19	94.36	94.36	0.81%	2,426,931
Oct 2, 2026	94.10	94.40	92.48	93.60	93.60	-0.70%	3,008,295
Oct 1, 2026	92.58	94.54	92.28	94.26	94.26	2.06%	3,801,668
Sep 30, 2026	94.76	95.09	92.35	92.36	92.36	-2.90%	5,378,133
Sep 29, 2026	94.39	95.26	93.85	95.12	95.12	0.23%	3,909,669
Sep 28, 2026	94.90	95.64	94.45	94.90	94.90	0.25%	3,563,398
Sep 25, 2026	95.31	95.90	94.34	94.66	94.66	-0.38%	3,692,466
Sep 24, 2026	95.88	97.06	94.92	95.02	95.02	-0.15%	4,448,395
Sep 23, 2026	94.25	95.99	93.69	95.16	95.16	0.22%	4,594,832
Sep 22, 2026	95.78	96.02	94.74	94.95	94.95	-0.87%	5,528,607
Sep 21, 2026	96.62	97.64	95.72	95.78	95.78	-1.15%	3,906,803
Sep 18, 2026	96.47	97.85	95.69	96.89	96.89	0.20%	8,368,620
Sep 17, 2026	97.00	97.16	95.73	96.70	96.70	-0.28%	3,036,779
Sep 16, 2026	96.14	97.63	96.14	96.97	96.97	-0.07%	5,272,433
Sep 15, 2026	97.87	98.39	95.92	97.04	97.04	-0.93%	3,932,095
Sep 14, 2026	97.44	98.24	96.88	97.95	97.95	1.94%	5,088,826
Sep 11, 2026	96.84	97.18	95.69	96.09	96.09	-0.11%	2,295,409
Sep 10, 2026	96.77	97.21	95.82	96.20	96.20	0.09%	3,336,262
Sep 9, 2026	95.49	96.27	94.65	96.12	96.12	0.42%	2,886,732
Sep 8, 2026	96.87	97.26	95.65	95.71	95.71	-2.44%	5,747,751
Sep 4, 2026	98.90	99.79	97.86	98.10	98.10	-1.73%	1,980,108
Sep 3, 2026	99.00	100.51	98.92	99.83	99.83	1.65%	7,507,515
Sep 2, 2026	99.34	100.00	97.87	98.21	98.21	-0.41%	3,872,554
Sep 1, 2026	98.73	99.56	98.00	98.61	98.61	0.55%	1,906,516
Aug 31, 2026	98.56	98.93	97.89	98.07	98.07	-0.78%	3,652,608
Aug 28, 2026	99.30	99.83	98.08	98.84	98.84	0.08%	3,990,821
Aug 27, 2026	99.74	100.10	98.42	98.76	98.76	-1.95%	1,740,502
Aug 26, 2026	100.60	101.49	100.48	100.72	100.72	0.16%	1,280,718
Aug 25, 2026	101.14	101.27	100.15	100.56	100.56	-0.57%	1,037,977
Aug 24, 2026	100.00	101.58	99.53	101.14	101.14	1.76%	1,144,937
Aug 21, 2026	99.70	100.23	99.29	99.39	99.39	0.08%	1,358,072
Aug 20, 2026	98.51	99.85	98.00	99.31	99.31	0.79%	1,514,177
Aug 19, 2026	99.06	100.36	98.30	98.53	98.53	-0.38%	1,474,933
Aug 18, 2026	99.37	100.58	98.76	98.91	98.91	1.12%	1,611,394
Aug 17, 2026	98.36	99.73	97.74	97.81	97.81	-0.91%	1,737,360
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