Skip to main content
logo
Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
96.30
0.00 (0.00%)
At close: May 22, 2026, 4:00 PM EDT
96.35
+0.05 (0.05%)
Pre-market: May 26, 2026, 4:00 AM EDT

Arch Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 202695.9596.7595.7796.3096.300.18%1,901,157
May 21, 202696.2697.0495.1096.1396.13-0.73%2,063,360
May 20, 202696.1697.2295.2596.8496.840.47%2,302,824
May 19, 202696.3097.4395.2196.3996.390.54%2,168,778
May 18, 202693.5496.3693.5095.8795.872.01%2,838,397
May 15, 202694.1394.8493.6293.9893.980.56%3,578,487
May 14, 202693.9494.5393.2893.4693.460.15%2,572,403
May 13, 202693.5195.1392.7993.3293.32-1.05%2,376,943
May 12, 202694.1294.9593.4394.3194.310.51%2,294,561
May 11, 202694.1594.8593.4393.8393.830.03%2,271,691
May 8, 202694.4094.5293.5893.8093.80-0.76%1,855,955
May 7, 202694.5095.1793.4294.5294.52-0.19%2,236,317
May 6, 202694.2195.6294.2194.7094.700.59%3,439,748
May 5, 202692.9494.7792.9494.1494.140.52%2,596,484
May 4, 202693.0294.7193.0193.6593.65-0.18%2,570,725
May 1, 202694.9596.1293.7993.8293.82-0.68%2,039,282
Apr 30, 202692.2894.9691.6294.4694.461.88%3,601,911
Apr 29, 202695.8596.8791.4492.7292.72-4.47%3,151,588
Apr 28, 202697.4398.2296.7997.0697.060.74%1,871,766
Apr 27, 202695.7097.3595.6096.3596.350.17%1,817,766
Apr 24, 202697.0797.3495.9796.1996.19-1.92%1,536,045
Apr 23, 202697.0798.6296.5698.0798.071.34%1,216,077
Apr 22, 202698.4098.4296.2896.7796.77-2.10%1,885,926
Apr 21, 202698.3399.1697.6698.8598.851.40%2,394,540
Apr 20, 202697.4598.7997.0397.4997.49-0.10%1,391,019
Apr 17, 202696.7198.5796.6497.5997.590.50%5,185,960
Apr 16, 202697.1197.8896.7497.1097.10-0.38%1,663,570
Apr 15, 202696.0197.7995.5997.4797.471.32%1,725,618
Apr 14, 202696.1296.7995.5796.2096.20-0.93%1,908,401
Apr 13, 202695.4097.2795.1997.1097.101.18%2,201,455
Apr 10, 202698.4398.6995.3295.9795.97-2.90%2,183,130
Apr 9, 202698.1499.6897.7098.8498.840.24%1,363,495
Apr 8, 202696.5198.7096.2898.6098.601.73%1,642,664
Apr 7, 202697.0997.5096.4496.9296.920.13%1,737,141
Apr 6, 202696.0796.9495.9396.7996.790.05%1,394,924
Apr 2, 202695.7397.1495.5796.7496.741.31%1,410,785
Apr 1, 202695.7395.8094.6795.4995.49-0.52%2,325,493
Mar 31, 202696.0196.4894.0595.9995.990.39%2,103,572
Mar 30, 202693.8096.0493.8095.6295.622.35%2,008,937
Mar 27, 202694.1794.6593.3593.4293.42-0.74%2,913,724
Mar 26, 202693.5094.2993.2394.1294.120.86%1,385,681
Mar 25, 202693.6094.3092.8793.3293.32-0.30%1,331,418
Mar 24, 202693.6694.6093.0993.6093.60-0.06%1,879,083
Mar 23, 202693.6894.4392.8593.6693.661.47%1,927,919
Mar 20, 202692.2892.7891.6692.3092.300.14%4,093,114
Mar 19, 202693.3393.4891.4392.1792.17-0.75%2,001,436
Mar 18, 202693.4094.0592.7992.8792.87-1.62%1,425,554
Mar 17, 202694.6095.2994.1494.4094.400.75%1,315,202
Mar 16, 202693.9995.2493.5893.7093.700.25%1,738,373
Mar 13, 202695.1495.4393.4693.4793.47-0.80%1,191,174