Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
97.40
-0.14 (-0.14%)
Jun 29, 2026, 11:57 AM EDT - Market open
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 96.35 | 97.65 | 96.35 | 97.69 | - | 0.15% | 108,093 |
| 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 |
| Apr 21, 2026 | 98.33 | 99.16 | 97.66 | 98.85 | 98.85 | 1.40% | 2,394,540 |
| Apr 20, 2026 | 97.45 | 98.79 | 97.03 | 97.49 | 97.49 | -0.10% | 1,391,019 |
| Apr 17, 2026 | 96.71 | 98.57 | 96.64 | 97.59 | 97.59 | 0.50% | 5,185,960 |
| Apr 16, 2026 | 97.11 | 97.88 | 96.74 | 97.10 | 97.10 | -0.38% | 1,663,570 |
| Apr 15, 2026 | 96.01 | 97.79 | 95.59 | 97.47 | 97.47 | 1.32% | 1,725,618 |
| Apr 14, 2026 | 96.12 | 96.79 | 95.57 | 96.20 | 96.20 | -0.93% | 1,908,401 |
| Apr 13, 2026 | 95.40 | 97.27 | 95.19 | 97.10 | 97.10 | 1.18% | 2,201,455 |
| Apr 10, 2026 | 98.43 | 98.69 | 95.32 | 95.97 | 95.97 | -2.90% | 2,183,130 |
| Apr 9, 2026 | 98.14 | 99.68 | 97.70 | 98.84 | 98.84 | 0.24% | 1,363,495 |
| Apr 8, 2026 | 96.51 | 98.70 | 96.28 | 98.60 | 98.60 | 1.73% | 1,642,664 |
| Apr 7, 2026 | 97.09 | 97.50 | 96.44 | 96.92 | 96.92 | 0.13% | 1,737,141 |
| Apr 6, 2026 | 96.07 | 96.94 | 95.93 | 96.79 | 96.79 | 0.05% | 1,394,924 |
| Apr 2, 2026 | 95.73 | 97.14 | 95.57 | 96.74 | 96.74 | 1.31% | 1,410,785 |
| Apr 1, 2026 | 95.73 | 95.80 | 94.67 | 95.49 | 95.49 | -0.52% | 2,325,493 |
| Mar 31, 2026 | 96.01 | 96.48 | 94.05 | 95.99 | 95.99 | 0.39% | 2,103,572 |
| Mar 30, 2026 | 93.80 | 96.04 | 93.80 | 95.62 | 95.62 | 2.35% | 2,008,937 |
| Mar 27, 2026 | 94.17 | 94.65 | 93.35 | 93.42 | 93.42 | -0.74% | 2,913,724 |
| Mar 26, 2026 | 93.50 | 94.29 | 93.23 | 94.12 | 94.12 | 0.86% | 1,385,681 |
| Mar 25, 2026 | 93.60 | 94.30 | 92.87 | 93.32 | 93.32 | -0.30% | 1,331,418 |
| Mar 24, 2026 | 93.66 | 94.60 | 93.09 | 93.60 | 93.60 | -0.06% | 1,879,083 |
| Mar 23, 2026 | 93.68 | 94.43 | 92.85 | 93.66 | 93.66 | 1.47% | 1,927,919 |
| Mar 20, 2026 | 92.28 | 92.78 | 91.66 | 92.30 | 92.30 | 0.14% | 4,093,114 |
| Mar 19, 2026 | 93.33 | 93.48 | 91.43 | 92.17 | 92.17 | -0.75% | 2,001,436 |
| Mar 18, 2026 | 93.40 | 94.05 | 92.79 | 92.87 | 92.87 | -1.62% | 1,425,554 |
| Mar 17, 2026 | 94.60 | 95.29 | 94.14 | 94.40 | 94.40 | 0.75% | 1,315,202 |
| Mar 16, 2026 | 93.99 | 95.24 | 93.58 | 93.70 | 93.70 | 0.25% | 1,738,373 |
| Mar 13, 2026 | 95.14 | 95.43 | 93.46 | 93.47 | 93.47 | -0.80% | 1,191,174 |
| Mar 12, 2026 | 93.91 | 95.37 | 93.26 | 94.22 | 94.22 | -0.62% | 2,142,966 |
| Mar 11, 2026 | 95.66 | 95.84 | 94.16 | 94.81 | 94.81 | -1.43% | 1,815,370 |
| Mar 10, 2026 | 95.30 | 96.94 | 94.91 | 96.19 | 96.19 | 0.60% | 1,771,050 |
| Mar 9, 2026 | 96.69 | 96.74 | 95.10 | 95.62 | 95.62 | -1.64% | 1,919,202 |
| Mar 6, 2026 | 96.95 | 97.68 | 95.40 | 97.21 | 97.21 | 0.14% | 1,435,080 |
| Mar 5, 2026 | 98.08 | 98.33 | 96.50 | 97.07 | 97.07 | -1.37% | 1,536,033 |
| Mar 4, 2026 | 99.62 | 100.00 | 97.52 | 98.42 | 98.42 | -2.05% | 1,344,785 |
| Mar 3, 2026 | 100.61 | 101.06 | 98.90 | 100.48 | 100.48 | -0.57% | 1,294,154 |
| Mar 2, 2026 | 100.50 | 101.89 | 99.91 | 101.06 | 101.06 | 0.91% | 1,338,339 |
| Feb 27, 2026 | 100.10 | 100.45 | 98.85 | 100.15 | 100.15 | 0.50% | 2,222,276 |
| Feb 26, 2026 | 99.52 | 100.60 | 99.35 | 99.65 | 99.65 | 0.29% | 1,351,925 |
| Feb 25, 2026 | 99.36 | 99.51 | 98.13 | 99.36 | 99.36 | 0.18% | 1,522,077 |
| Feb 24, 2026 | 98.70 | 99.49 | 97.77 | 99.18 | 99.18 | 0.49% | 1,541,831 |
| Feb 23, 2026 | 98.49 | 99.77 | 98.12 | 98.70 | 98.70 | 0.21% | 1,385,894 |
| Feb 20, 2026 | 99.12 | 99.24 | 97.48 | 98.49 | 98.49 | 0.15% | 2,074,114 |
| Feb 19, 2026 | 98.34 | 99.14 | 97.59 | 98.34 | 98.34 | 0.29% | 1,383,063 |
| Feb 18, 2026 | 98.39 | 98.55 | 95.93 | 98.06 | 98.06 | -0.83% | 1,758,422 |
| Feb 17, 2026 | 99.39 | 100.86 | 98.78 | 98.88 | 98.88 | 0.51% | 2,365,335 |
| Feb 13, 2026 | 99.85 | 100.28 | 97.39 | 98.38 | 98.38 | -1.47% | 1,962,326 |
| Feb 12, 2026 | 98.54 | 100.95 | 97.66 | 99.85 | 99.85 | 1.26% | 2,704,159 |
| Feb 11, 2026 | 97.75 | 98.80 | 95.71 | 98.61 | 98.61 | 0.78% | 2,007,712 |
| Feb 10, 2026 | 95.84 | 99.08 | 94.84 | 97.85 | 97.85 | 1.86% | 2,483,141 |
| Feb 9, 2026 | 100.61 | 101.18 | 96.00 | 96.06 | 96.06 | -4.84% | 2,925,671 |
| Feb 6, 2026 | 101.66 | 103.39 | 100.75 | 100.95 | 100.95 | -1.01% | 1,723,984 |
| Feb 5, 2026 | 100.98 | 102.53 | 100.68 | 101.98 | 101.98 | 1.85% | 2,295,169 |
| Feb 4, 2026 | 97.30 | 100.50 | 97.17 | 100.13 | 100.13 | 3.42% | 2,346,154 |