Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
91.72
-0.67 (-0.73%)
Dec 5, 2025, 4:00 PM EST - Market closed
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 92.17 | 92.17 | 91.21 | 91.72 | 91.72 | -0.73% | 1,389,762 |
| Dec 4, 2025 | 92.68 | 93.33 | 91.85 | 92.39 | 92.39 | -0.36% | 1,559,863 |
| Dec 3, 2025 | 92.87 | 93.79 | 92.06 | 92.72 | 92.72 | 0.03% | 2,437,189 |
| Dec 2, 2025 | 92.96 | 93.43 | 91.93 | 92.69 | 92.69 | -0.50% | 2,244,427 |
| Dec 1, 2025 | 94.00 | 94.54 | 92.69 | 93.16 | 93.16 | -0.81% | 1,662,189 |
| Nov 28, 2025 | 94.46 | 94.94 | 93.90 | 93.92 | 93.92 | -0.51% | 897,054 |
| Nov 26, 2025 | 93.65 | 94.47 | 93.37 | 94.40 | 94.40 | 0.84% | 1,584,340 |
| Nov 25, 2025 | 93.01 | 93.96 | 92.78 | 93.61 | 93.61 | 1.82% | 1,844,673 |
| Nov 24, 2025 | 92.46 | 92.56 | 91.23 | 91.94 | 91.94 | -0.56% | 3,231,407 |
| Nov 21, 2025 | 92.08 | 93.57 | 91.59 | 92.46 | 92.46 | 0.63% | 1,603,698 |
| Nov 20, 2025 | 91.53 | 92.27 | 91.27 | 91.88 | 91.88 | 0.78% | 1,661,220 |
| 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 |
| Oct 10, 2025 | 92.71 | 93.00 | 91.81 | 92.47 | 92.47 | 0.26% | 1,795,362 |
| Oct 9, 2025 | 93.11 | 93.62 | 91.86 | 92.23 | 92.23 | -0.93% | 1,441,561 |
| Oct 8, 2025 | 94.67 | 94.81 | 92.83 | 93.10 | 93.10 | -1.06% | 1,651,609 |
| Oct 7, 2025 | 91.65 | 94.11 | 91.65 | 94.10 | 94.10 | 3.01% | 2,144,070 |
| Oct 6, 2025 | 91.03 | 92.06 | 90.86 | 91.35 | 91.35 | 0.62% | 1,474,645 |
| Oct 3, 2025 | 88.85 | 91.53 | 88.83 | 90.79 | 90.79 | 1.92% | 1,801,384 |
| Oct 2, 2025 | 89.64 | 90.42 | 88.77 | 89.08 | 89.08 | -1.36% | 1,460,406 |
| Oct 1, 2025 | 90.24 | 91.06 | 89.79 | 90.31 | 90.31 | -0.46% | 1,446,948 |
| Sep 30, 2025 | 89.82 | 90.94 | 89.51 | 90.73 | 90.73 | 1.00% | 1,724,791 |
| Sep 29, 2025 | 90.87 | 90.87 | 89.26 | 89.83 | 89.83 | -1.16% | 1,242,570 |
| Sep 26, 2025 | 90.00 | 91.05 | 89.70 | 90.88 | 90.88 | 1.46% | 1,444,442 |
| Sep 25, 2025 | 91.00 | 91.58 | 88.77 | 89.57 | 89.57 | -1.31% | 2,230,435 |
| Sep 24, 2025 | 88.47 | 90.86 | 88.21 | 90.76 | 90.76 | 2.60% | 2,825,909 |
| Sep 23, 2025 | 88.03 | 88.65 | 87.58 | 88.46 | 88.46 | 0.49% | 2,210,359 |
| Sep 22, 2025 | 88.34 | 88.78 | 87.77 | 88.03 | 88.03 | -0.42% | 3,034,880 |
| Sep 19, 2025 | 88.85 | 89.01 | 88.27 | 88.40 | 88.40 | 0.24% | 4,190,225 |
| Sep 18, 2025 | 87.04 | 88.76 | 87.01 | 88.19 | 88.19 | 0.96% | 2,249,815 |
| Sep 17, 2025 | 87.31 | 88.03 | 87.11 | 87.35 | 87.35 | -0.03% | 2,533,489 |
| Sep 16, 2025 | 88.96 | 89.23 | 87.20 | 87.38 | 87.38 | -2.76% | 2,710,456 |
| Sep 15, 2025 | 91.99 | 92.21 | 89.70 | 89.86 | 89.86 | -2.60% | 1,767,050 |
| Sep 12, 2025 | 92.20 | 92.93 | 91.97 | 92.26 | 92.26 | -0.03% | 1,256,486 |
| Sep 11, 2025 | 90.70 | 92.37 | 90.68 | 92.29 | 92.29 | 1.87% | 1,562,548 |
| Sep 10, 2025 | 89.04 | 90.65 | 88.70 | 90.60 | 90.60 | 1.10% | 2,067,856 |
| Sep 9, 2025 | 90.90 | 91.04 | 89.49 | 89.61 | 89.61 | -1.42% | 2,643,557 |
| Sep 8, 2025 | 93.50 | 93.50 | 90.13 | 90.90 | 90.90 | -0.43% | 2,393,042 |
| Sep 5, 2025 | 92.13 | 92.49 | 91.09 | 91.29 | 91.29 | -1.01% | 1,403,701 |
| Sep 4, 2025 | 93.58 | 93.80 | 92.10 | 92.22 | 92.22 | -0.73% | 1,591,310 |
| Sep 3, 2025 | 91.11 | 93.08 | 91.00 | 92.90 | 92.90 | 1.73% | 2,234,851 |
| Sep 2, 2025 | 91.74 | 92.31 | 91.08 | 91.32 | 91.32 | -0.23% | 2,121,606 |
| Aug 29, 2025 | 91.32 | 91.97 | 91.09 | 91.53 | 91.53 | 0.36% | 1,562,970 |
| Aug 28, 2025 | 91.71 | 91.71 | 90.60 | 91.20 | 91.20 | -0.56% | 1,346,618 |
| Aug 27, 2025 | 91.00 | 92.00 | 90.96 | 91.71 | 91.71 | 0.89% | 1,098,368 |
| Aug 26, 2025 | 91.48 | 91.63 | 90.55 | 90.90 | 90.90 | -1.07% | 3,230,271 |
| Aug 25, 2025 | 93.03 | 93.30 | 91.83 | 91.88 | 91.88 | -1.64% | 1,004,268 |
| Aug 22, 2025 | 94.09 | 94.51 | 93.25 | 93.41 | 93.41 | -0.14% | 1,820,244 |
| Aug 21, 2025 | 92.65 | 94.27 | 92.65 | 93.54 | 93.54 | 0.75% | 1,584,215 |
| Aug 20, 2025 | 92.03 | 93.37 | 91.56 | 92.84 | 92.84 | 1.09% | 1,190,228 |
| Aug 19, 2025 | 90.54 | 91.87 | 90.00 | 91.84 | 91.84 | 1.65% | 1,320,205 |
| Aug 18, 2025 | 90.66 | 91.11 | 90.23 | 90.35 | 90.35 | -0.41% | 1,929,056 |
| Aug 15, 2025 | 92.00 | 92.00 | 90.44 | 90.72 | 90.72 | -0.81% | 3,051,822 |
| Aug 14, 2025 | 89.91 | 91.90 | 89.47 | 91.46 | 91.46 | 1.68% | 2,019,788 |
| Aug 13, 2025 | 88.13 | 89.97 | 87.93 | 89.95 | 89.95 | 2.47% | 2,233,858 |
| Aug 12, 2025 | 89.89 | 90.08 | 87.77 | 87.78 | 87.78 | -2.34% | 2,340,816 |
| Aug 11, 2025 | 88.88 | 90.50 | 88.88 | 89.88 | 89.88 | 1.18% | 2,212,851 |
| Aug 8, 2025 | 89.08 | 89.73 | 88.49 | 88.83 | 88.83 | -0.03% | 1,345,769 |
| Aug 7, 2025 | 89.99 | 90.06 | 87.78 | 88.86 | 88.86 | -1.00% | 2,165,803 |
| Aug 6, 2025 | 88.94 | 90.11 | 88.56 | 89.76 | 89.76 | 1.24% | 2,386,414 |
| Aug 5, 2025 | 88.67 | 89.18 | 88.14 | 88.66 | 88.66 | 0.17% | 1,743,159 |
| Aug 4, 2025 | 87.92 | 89.04 | 87.89 | 88.51 | 88.51 | 0.58% | 2,315,048 |
| Aug 1, 2025 | 86.38 | 88.06 | 86.29 | 88.00 | 88.00 | 2.25% | 2,846,752 |
| Jul 31, 2025 | 85.35 | 86.65 | 85.07 | 86.06 | 86.06 | 0.53% | 2,798,299 |
| Jul 30, 2025 | 89.83 | 89.83 | 84.81 | 85.61 | 85.61 | -0.59% | 3,698,041 |
| Jul 29, 2025 | 87.21 | 87.30 | 85.69 | 86.12 | 86.12 | -0.44% | 3,428,782 |
| Jul 28, 2025 | 88.58 | 88.76 | 86.47 | 86.50 | 86.50 | -2.69% | 2,260,433 |
| Jul 25, 2025 | 88.28 | 89.07 | 87.90 | 88.89 | 88.89 | 1.01% | 2,552,610 |
| Jul 24, 2025 | 88.42 | 88.51 | 87.80 | 88.00 | 88.00 | -0.70% | 2,188,769 |
| Jul 23, 2025 | 89.36 | 89.60 | 87.92 | 88.62 | 88.62 | -0.43% | 2,925,877 |
| Jul 22, 2025 | 88.08 | 89.15 | 87.87 | 89.00 | 89.00 | 1.66% | 2,523,512 |
| Jul 21, 2025 | 88.18 | 88.57 | 87.53 | 87.55 | 87.55 | -0.91% | 2,396,164 |
| Jul 18, 2025 | 88.50 | 89.07 | 88.10 | 88.35 | 88.35 | -0.35% | 6,501,843 |
| Jul 17, 2025 | 89.00 | 89.38 | 88.00 | 88.66 | 88.66 | -0.46% | 2,596,644 |