Arch Capital Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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