Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
97.21
+0.14 (0.14%)
At close: Mar 6, 2026, 4:00 PM EST
98.00
+0.79 (0.81%)
After-hours: Mar 6, 2026, 6:51 PM EST
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 96.95 | 97.68 | 95.40 | 97.21 | 97.21 | 0.14% | 1,434,989 |
| Mar 5, 2026 | 98.08 | 98.33 | 96.50 | 97.07 | 97.07 | -1.37% | 1,532,259 |
| Mar 4, 2026 | 99.62 | 100.00 | 97.52 | 98.42 | 98.42 | -2.05% | 1,342,200 |
| Mar 3, 2026 | 100.61 | 101.06 | 98.90 | 100.48 | 100.48 | -0.57% | 1,293,154 |
| Mar 2, 2026 | 100.50 | 101.89 | 99.91 | 101.06 | 101.06 | 0.91% | 1,335,146 |
| Feb 27, 2026 | 100.10 | 100.45 | 98.85 | 100.15 | 100.15 | 0.50% | 2,211,346 |
| Feb 26, 2026 | 99.52 | 100.60 | 99.35 | 99.65 | 99.65 | 0.29% | 1,350,712 |
| Feb 25, 2026 | 99.36 | 99.51 | 98.13 | 99.36 | 99.36 | 0.18% | 1,521,315 |
| Feb 24, 2026 | 98.70 | 99.49 | 97.77 | 99.18 | 99.18 | 0.49% | 1,540,171 |
| Feb 23, 2026 | 98.49 | 99.77 | 98.12 | 98.70 | 98.70 | 0.21% | 1,385,836 |
| Feb 20, 2026 | 99.12 | 99.24 | 97.48 | 98.49 | 98.49 | 0.15% | 2,073,939 |
| Feb 19, 2026 | 98.34 | 99.14 | 97.59 | 98.34 | 98.34 | 0.29% | 1,381,973 |
| Feb 18, 2026 | 98.39 | 98.55 | 95.93 | 98.06 | 98.06 | -0.83% | 1,758,421 |
| Feb 17, 2026 | 99.39 | 100.86 | 98.78 | 98.88 | 98.88 | 0.51% | 2,364,385 |
| Feb 13, 2026 | 99.85 | 100.28 | 97.39 | 98.38 | 98.38 | -1.47% | 1,962,302 |
| Feb 12, 2026 | 98.54 | 100.95 | 97.66 | 99.85 | 99.85 | 1.26% | 2,703,233 |
| Feb 11, 2026 | 97.75 | 98.80 | 95.71 | 98.61 | 98.61 | 0.78% | 2,005,452 |
| Feb 10, 2026 | 95.84 | 99.08 | 94.84 | 97.85 | 97.85 | 1.86% | 2,480,057 |
| Feb 9, 2026 | 100.61 | 101.18 | 96.00 | 96.06 | 96.06 | -4.84% | 2,913,904 |
| Feb 6, 2026 | 101.66 | 103.39 | 100.75 | 100.95 | 100.95 | -1.01% | 1,723,740 |
| Feb 5, 2026 | 100.98 | 102.53 | 100.68 | 101.98 | 101.98 | 1.85% | 2,293,858 |
| Feb 4, 2026 | 97.30 | 100.50 | 97.17 | 100.13 | 100.13 | 3.42% | 2,345,746 |
| Feb 3, 2026 | 96.22 | 97.85 | 96.00 | 96.82 | 96.82 | 0.11% | 1,301,924 |
| Feb 2, 2026 | 96.26 | 96.95 | 95.78 | 96.71 | 96.71 | 0.70% | 1,665,270 |
| Jan 30, 2026 | 96.03 | 96.55 | 95.19 | 96.04 | 96.04 | 0.33% | 2,209,735 |
| Jan 29, 2026 | 94.86 | 95.91 | 94.30 | 95.72 | 95.72 | 1.65% | 1,965,001 |
| Jan 28, 2026 | 93.38 | 94.83 | 92.96 | 94.17 | 94.17 | 0.76% | 1,954,215 |
| Jan 27, 2026 | 93.62 | 93.74 | 92.45 | 93.46 | 93.46 | -0.26% | 1,580,470 |
| Jan 26, 2026 | 93.43 | 94.45 | 93.17 | 93.70 | 93.70 | 0.80% | 2,527,896 |
| Jan 23, 2026 | 92.02 | 93.27 | 91.44 | 92.96 | 92.96 | 0.49% | 1,686,350 |
| Jan 22, 2026 | 91.69 | 92.58 | 90.96 | 92.51 | 92.51 | 0.25% | 1,847,889 |
| Jan 21, 2026 | 91.78 | 92.96 | 90.55 | 92.28 | 92.28 | 0.52% | 2,341,712 |
| Jan 20, 2026 | 90.17 | 92.11 | 90.06 | 91.80 | 91.80 | 1.27% | 2,463,604 |
| Jan 16, 2026 | 90.81 | 90.92 | 89.94 | 90.65 | 90.65 | -0.32% | 7,704,428 |
| Jan 15, 2026 | 91.42 | 92.17 | 90.36 | 90.94 | 90.94 | -0.38% | 2,472,354 |
| Jan 14, 2026 | 90.75 | 91.65 | 90.61 | 91.29 | 91.29 | 0.57% | 2,864,489 |
| Jan 13, 2026 | 93.08 | 93.44 | 90.43 | 90.77 | 90.77 | -2.65% | 2,577,698 |
| Jan 12, 2026 | 95.38 | 95.74 | 92.88 | 93.24 | 93.24 | -2.04% | 2,212,902 |
| Jan 9, 2026 | 95.89 | 96.71 | 95.09 | 95.18 | 95.18 | -1.25% | 1,505,546 |
| Jan 8, 2026 | 95.19 | 96.65 | 95.19 | 96.38 | 96.38 | 1.28% | 1,404,657 |
| Jan 7, 2026 | 93.92 | 95.20 | 93.69 | 95.16 | 95.16 | 1.32% | 1,890,712 |
| Jan 6, 2026 | 93.95 | 94.44 | 93.03 | 93.92 | 93.92 | -0.55% | 1,622,007 |
| Jan 5, 2026 | 92.81 | 95.45 | 92.51 | 94.44 | 94.44 | 0.62% | 2,225,165 |
| Jan 2, 2026 | 95.77 | 95.79 | 93.56 | 93.86 | 93.86 | -2.15% | 1,563,396 |
| Dec 31, 2025 | 96.50 | 96.72 | 95.91 | 95.92 | 95.92 | -0.77% | 1,159,716 |
| Dec 30, 2025 | 96.18 | 96.76 | 95.93 | 96.66 | 96.66 | 0.28% | 1,125,291 |
| Dec 29, 2025 | 96.04 | 96.54 | 95.85 | 96.39 | 96.39 | 0.54% | 1,094,757 |
| Dec 26, 2025 | 96.55 | 96.66 | 95.74 | 95.87 | 95.87 | -0.55% | 1,324,043 |
| Dec 24, 2025 | 96.96 | 97.39 | 96.25 | 96.40 | 96.40 | -0.58% | 649,725 |
| Dec 23, 2025 | 97.18 | 97.60 | 96.86 | 96.96 | 96.96 | -0.16% | 1,696,223 |
| Dec 22, 2025 | 95.66 | 97.18 | 95.58 | 97.12 | 97.12 | 0.96% | 1,394,815 |
| Dec 19, 2025 | 96.45 | 96.66 | 95.52 | 96.20 | 96.20 | -0.26% | 8,319,856 |
| Dec 18, 2025 | 95.37 | 96.51 | 94.78 | 96.45 | 96.45 | 0.58% | 2,263,163 |
| Dec 17, 2025 | 95.40 | 96.35 | 95.03 | 95.89 | 95.89 | 0.32% | 2,337,013 |
| Dec 16, 2025 | 96.00 | 96.04 | 95.02 | 95.58 | 95.58 | -0.15% | 2,429,550 |
| Dec 15, 2025 | 94.28 | 96.00 | 93.85 | 95.72 | 95.72 | 1.92% | 2,637,412 |
| Dec 12, 2025 | 94.28 | 94.28 | 93.42 | 93.92 | 93.92 | 0.30% | 3,601,622 |
| Dec 11, 2025 | 92.22 | 94.32 | 91.46 | 93.64 | 93.64 | 2.04% | 3,490,781 |
| Dec 10, 2025 | 92.08 | 93.17 | 91.63 | 91.77 | 91.77 | -0.16% | 3,199,257 |
| Dec 9, 2025 | 91.03 | 92.41 | 91.03 | 91.92 | 91.92 | 1.08% | 1,703,611 |
| Dec 8, 2025 | 91.22 | 91.49 | 90.50 | 90.94 | 90.94 | -0.85% | 2,009,642 |
| Dec 5, 2025 | 92.17 | 92.17 | 91.21 | 91.72 | 91.72 | -0.73% | 1,432,399 |
| Dec 4, 2025 | 92.68 | 93.33 | 91.85 | 92.39 | 92.39 | -0.36% | 1,647,680 |
| Dec 3, 2025 | 92.87 | 93.79 | 92.06 | 92.72 | 92.72 | 0.03% | 2,503,883 |
| Dec 2, 2025 | 92.96 | 93.43 | 91.93 | 92.69 | 92.69 | -0.50% | 2,262,724 |
| Dec 1, 2025 | 94.00 | 94.54 | 92.69 | 93.16 | 93.16 | -0.81% | 1,662,726 |
| Nov 28, 2025 | 94.46 | 94.94 | 93.90 | 93.92 | 93.92 | -0.51% | 897,587 |
| Nov 26, 2025 | 93.65 | 94.47 | 93.37 | 94.40 | 94.40 | 0.84% | 1,587,829 |
| Nov 25, 2025 | 93.01 | 93.96 | 92.78 | 93.61 | 93.61 | 1.82% | 1,851,183 |
| Nov 24, 2025 | 92.46 | 92.56 | 91.23 | 91.94 | 91.94 | -0.56% | 3,317,130 |
| Nov 21, 2025 | 92.08 | 93.57 | 91.59 | 92.46 | 92.46 | 0.63% | 1,611,270 |
| Nov 20, 2025 | 91.53 | 92.27 | 91.27 | 91.88 | 91.88 | 0.78% | 1,661,275 |
| Nov 19, 2025 | 91.71 | 92.05 | 90.86 | 91.17 | 91.17 | -0.68% | 1,499,177 |
| Nov 18, 2025 | 91.62 | 92.76 | 91.22 | 91.79 | 91.79 | -0.02% | 1,467,350 |
| Nov 17, 2025 | 92.85 | 93.13 | 91.67 | 91.81 | 91.81 | -0.77% | 1,318,496 |
| Nov 14, 2025 | 93.10 | 93.57 | 91.56 | 92.52 | 92.52 | -0.26% | 1,554,935 |
| Nov 13, 2025 | 92.00 | 93.58 | 91.85 | 92.76 | 92.76 | 1.07% | 2,329,844 |
| Nov 12, 2025 | 90.66 | 91.94 | 90.48 | 91.78 | 91.78 | 1.24% | 1,910,996 |
| Nov 11, 2025 | 90.00 | 91.13 | 89.91 | 90.66 | 90.66 | 0.97% | 2,563,986 |
| Nov 10, 2025 | 88.78 | 89.99 | 88.64 | 89.79 | 89.79 | 0.25% | 2,620,461 |
| Nov 7, 2025 | 87.96 | 89.64 | 87.79 | 89.57 | 89.57 | 2.06% | 2,431,572 |
| Nov 6, 2025 | 87.52 | 88.96 | 87.41 | 87.76 | 87.76 | 0.24% | 2,573,729 |
| Nov 5, 2025 | 87.69 | 88.60 | 87.49 | 87.55 | 87.55 | 0.09% | 2,396,001 |
| Nov 4, 2025 | 85.99 | 87.63 | 85.99 | 87.47 | 87.47 | 1.71% | 2,748,962 |
| Nov 3, 2025 | 86.31 | 86.31 | 84.70 | 86.00 | 86.00 | -0.36% | 2,815,899 |
| Oct 31, 2025 | 85.83 | 87.00 | 85.68 | 86.31 | 86.31 | -0.38% | 2,265,914 |
| Oct 30, 2025 | 86.09 | 87.12 | 85.00 | 86.64 | 86.64 | 0.92% | 3,465,769 |
| Oct 29, 2025 | 84.59 | 86.14 | 84.00 | 85.85 | 85.85 | 1.33% | 2,765,371 |
| Oct 28, 2025 | 87.04 | 87.04 | 82.45 | 84.72 | 84.72 | -1.42% | 3,721,659 |
| Oct 27, 2025 | 87.00 | 87.62 | 85.79 | 85.94 | 85.94 | -1.39% | 2,303,574 |
| Oct 24, 2025 | 87.46 | 87.64 | 86.81 | 87.15 | 87.15 | -0.35% | 1,390,432 |
| Oct 23, 2025 | 88.18 | 88.29 | 86.98 | 87.46 | 87.46 | -0.48% | 1,221,007 |
| Oct 22, 2025 | 88.06 | 88.40 | 86.95 | 87.88 | 87.88 | 0.21% | 1,691,297 |
| Oct 21, 2025 | 86.84 | 88.06 | 86.35 | 87.70 | 87.70 | 0.84% | 1,653,198 |
| Oct 20, 2025 | 87.11 | 87.25 | 86.00 | 86.97 | 86.97 | 0.53% | 1,892,211 |
| Oct 17, 2025 | 86.51 | 87.43 | 86.31 | 86.51 | 86.51 | 0.32% | 6,463,161 |
| Oct 16, 2025 | 88.34 | 88.50 | 85.93 | 86.23 | 86.23 | -3.73% | 3,507,314 |
| Oct 15, 2025 | 91.55 | 92.00 | 88.77 | 89.57 | 89.57 | -2.88% | 2,137,460 |
| Oct 14, 2025 | 92.25 | 92.81 | 90.82 | 92.23 | 92.23 | -0.02% | 1,813,750 |
| Oct 13, 2025 | 90.87 | 92.86 | 90.86 | 92.25 | 92.25 | -0.24% | 1,779,057 |