Arch Capital Group Ltd. (ACGL)

NASDAQ: ACGL · Real-Time Price · USD

102.20

+3.65 (3.70%)

At close: Jul 2, 2026, 4:00 PM EDT

101.33

-0.87 (-0.85%)

After-hours: Jul 2, 2026, 6:32 PM EDT

Arch Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	98.89	102.25	97.96	102.20	102.20	3.70%	2,205,853
Jul 1, 2026	97.59	99.04	97.32	98.55	98.55	1.54%	1,694,291
Jun 30, 2026	97.86	98.88	97.01	97.06	97.06	-1.02%	1,546,548
Jun 29, 2026	96.35	98.36	96.35	98.06	98.06	0.53%	1,853,027
Jun 26, 2026	94.79	97.82	94.78	97.54	97.54	3.40%	2,764,579
Jun 25, 2026	95.12	96.11	93.83	94.33	94.33	-0.62%	1,562,791
Jun 24, 2026	94.34	96.00	93.49	94.92	94.92	1.29%	2,112,588
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
Jun 3, 2026	87.27	88.66	87.05	87.89	87.89	0.31%	2,314,217
Jun 2, 2026	88.41	89.15	87.61	87.62	87.62	-1.26%	2,289,593
Jun 1, 2026	89.21	89.57	88.27	88.74	88.74	-0.67%	2,193,916
May 29, 2026	90.23	91.17	88.88	89.34	89.34	-1.47%	5,148,415
May 28, 2026	90.94	92.18	90.65	90.67	90.67	-0.80%	2,558,966
May 27, 2026	95.10	95.22	90.77	91.40	91.40	-4.16%	3,441,518
May 26, 2026	96.30	96.65	95.22	95.37	95.37	-0.97%	2,072,519
May 22, 2026	95.95	96.75	95.77	96.30	96.30	0.18%	1,942,055
May 21, 2026	96.26	97.04	95.10	96.13	96.13	-0.73%	2,085,829
May 20, 2026	96.16	97.22	95.25	96.84	96.84	0.47%	2,316,455
May 19, 2026	96.30	97.43	95.21	96.39	96.39	0.54%	2,185,245
May 18, 2026	93.54	96.36	93.50	95.87	95.87	2.01%	2,895,962
May 15, 2026	94.13	94.84	93.62	93.98	93.98	0.56%	3,578,487
May 14, 2026	93.94	94.53	93.28	93.46	93.46	0.15%	2,572,403
May 13, 2026	93.51	95.13	92.79	93.32	93.32	-1.05%	2,376,943
May 12, 2026	94.12	94.95	93.43	94.31	94.31	0.51%	2,294,561
May 11, 2026	94.15	94.85	93.43	93.83	93.83	0.03%	2,271,691
May 8, 2026	94.40	94.52	93.58	93.80	93.80	-0.76%	1,855,955
May 7, 2026	94.50	95.17	93.42	94.52	94.52	-0.19%	2,236,317
May 6, 2026	94.21	95.62	94.21	94.70	94.70	0.59%	3,439,748
May 5, 2026	92.94	94.77	92.94	94.14	94.14	0.52%	2,596,484
May 4, 2026	93.02	94.71	93.01	93.65	93.65	-0.18%	2,570,725
May 1, 2026	94.95	96.12	93.79	93.82	93.82	-0.68%	2,039,282
Apr 30, 2026	92.28	94.96	91.62	94.46	94.46	1.88%	3,601,911
Apr 29, 2026	95.85	96.87	91.44	92.72	92.72	-4.47%	3,151,588
Apr 28, 2026	97.43	98.22	96.79	97.06	97.06	0.74%	1,871,766
Apr 27, 2026	95.70	97.35	95.60	96.35	96.35	0.17%	1,817,766
Apr 24, 2026	97.07	97.34	95.97	96.19	96.19	-1.92%	1,536,045
Apr 23, 2026	97.07	98.62	96.56	98.07	98.07	1.34%	1,216,077
Apr 22, 2026	98.40	98.42	96.28	96.77	96.77	-2.10%	1,885,926