Skip to main content
logo
Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
94.14
+0.49 (0.52%)
At close: May 5, 2026, 4:00 PM EDT
93.28
-0.86 (-0.91%)
After-hours: May 5, 2026, 7:43 PM EDT

Arch Capital Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 5, 202692.9494.7792.9494.1494.140.52%2,561,273
May 4, 202693.0294.7193.0193.6593.65-0.18%2,553,438
May 1, 202694.9596.1293.7993.8293.82-0.68%2,001,812
Apr 30, 202692.2894.9691.6294.4694.461.88%3,601,845
Apr 29, 202695.8596.8791.4492.7292.72-4.47%3,151,200
Apr 28, 202697.4398.2296.7997.0697.060.74%1,871,448
Apr 27, 202695.7097.3595.6096.3596.350.17%1,816,789
Apr 24, 202697.0797.3495.9796.1996.19-1.92%1,521,692
Apr 23, 202697.0798.6296.5698.0798.071.34%1,215,930
Apr 22, 202698.4098.4296.2896.7796.77-2.10%1,882,003
Apr 21, 202698.3399.1697.6698.8598.851.40%2,254,326
Apr 20, 202697.4598.7997.0397.4997.49-0.10%1,390,473
Apr 17, 202696.7198.5796.6497.5997.590.50%5,183,374
Apr 16, 202697.1197.8896.7497.1097.10-0.38%1,663,212
Apr 15, 202696.0197.7995.5997.4797.471.32%1,724,123
Apr 14, 202696.1296.7995.5796.2096.20-0.93%1,838,458
Apr 13, 202695.4097.2795.1997.1097.101.18%2,201,451
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
Mar 12, 202693.9195.3793.2694.2294.22-0.62%2,142,966
Mar 11, 202695.6695.8494.1694.8194.81-1.43%1,815,370
Mar 10, 202695.3096.9494.9196.1996.190.60%1,771,050
Mar 9, 202696.6996.7495.1095.6295.62-1.64%1,919,202
Mar 6, 202696.9597.6895.4097.2197.210.14%1,435,080
Mar 5, 202698.0898.3396.5097.0797.07-1.37%1,536,033
Mar 4, 202699.62100.0097.5298.4298.42-2.05%1,344,785
Mar 3, 2026100.61101.0698.90100.48100.48-0.57%1,294,154
Mar 2, 2026100.50101.8999.91101.06101.060.91%1,338,339
Feb 27, 2026100.10100.4598.85100.15100.150.50%2,222,276
Feb 26, 202699.52100.6099.3599.6599.650.29%1,351,925
Feb 25, 202699.3699.5198.1399.3699.360.18%1,522,077
Feb 24, 202698.7099.4997.7799.1899.180.49%1,541,831