Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
97.06
+0.71 (0.74%)
At close: Apr 28, 2026, 4:00 PM EDT
97.06
0.00 (0.00%)
After-hours: Apr 28, 2026, 4:20 PM EDT
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 97.43 | 98.22 | 96.79 | 97.06 | 97.06 | 0.74% | 1,871,448 |
| Apr 27, 2026 | 95.70 | 97.35 | 95.60 | 96.35 | 96.35 | 0.17% | 1,816,789 |
| Apr 24, 2026 | 97.07 | 97.34 | 95.97 | 96.19 | 96.19 | -1.92% | 1,521,692 |
| Apr 23, 2026 | 97.07 | 98.62 | 96.56 | 98.07 | 98.07 | 1.34% | 1,215,930 |
| Apr 22, 2026 | 98.40 | 98.42 | 96.28 | 96.77 | 96.77 | -2.10% | 1,882,003 |
| Apr 21, 2026 | 98.33 | 99.16 | 97.66 | 98.85 | 98.85 | 1.40% | 2,254,326 |
| Apr 20, 2026 | 97.45 | 98.79 | 97.03 | 97.49 | 97.49 | -0.10% | 1,390,473 |
| Apr 17, 2026 | 96.71 | 98.57 | 96.64 | 97.59 | 97.59 | 0.50% | 5,183,374 |
| Apr 16, 2026 | 97.11 | 97.88 | 96.74 | 97.10 | 97.10 | -0.38% | 1,663,212 |
| Apr 15, 2026 | 96.01 | 97.79 | 95.59 | 97.47 | 97.47 | 1.32% | 1,724,123 |
| Apr 14, 2026 | 96.12 | 96.79 | 95.57 | 96.20 | 96.20 | -0.93% | 1,838,458 |
| Apr 13, 2026 | 95.40 | 97.27 | 95.19 | 97.10 | 97.10 | 1.18% | 2,201,451 |
| 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 |
| Feb 3, 2026 | 96.22 | 97.85 | 96.00 | 96.82 | 96.82 | 0.11% | 1,302,060 |
| Feb 2, 2026 | 96.26 | 96.95 | 95.78 | 96.71 | 96.71 | 0.70% | 1,665,376 |
| Jan 30, 2026 | 96.03 | 96.55 | 95.19 | 96.04 | 96.04 | 0.33% | 2,216,187 |
| Jan 29, 2026 | 94.86 | 95.91 | 94.30 | 95.72 | 95.72 | 1.65% | 1,965,238 |
| Jan 28, 2026 | 93.38 | 94.83 | 92.96 | 94.17 | 94.17 | 0.76% | 1,955,050 |
| 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% | 2,531,970 |
| Jan 23, 2026 | 92.02 | 93.27 | 91.44 | 92.96 | 92.96 | 0.49% | 1,686,573 |
| Jan 22, 2026 | 91.69 | 92.58 | 90.96 | 92.51 | 92.51 | 0.25% | 1,848,132 |
| Jan 21, 2026 | 91.78 | 92.96 | 90.55 | 92.28 | 92.28 | 0.52% | 2,341,986 |
| Jan 20, 2026 | 90.17 | 92.11 | 90.06 | 91.80 | 91.80 | 1.27% | 2,463,722 |
| Jan 16, 2026 | 90.81 | 90.92 | 89.94 | 90.65 | 90.65 | -0.32% | 7,704,788 |
| 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 |