Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL · Real-Time Price · USD
89.95
+2.17 (2.47%)
At close: Aug 13, 2025, 4:00 PM
90.28
+0.33 (0.37%)
After-hours: Aug 13, 2025, 7:32 PM EDT
Arch Capital Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2025 | 88.57 | 89.18 | 87.58 | 89.07 | 89.07 | 1.00% | 2,349,068 |
| Jul 15, 2025 | 90.10 | 90.70 | 88.08 | 88.19 | 88.19 | -2.65% | 2,209,470 |
| Jul 14, 2025 | 87.64 | 91.42 | 87.64 | 90.59 | 90.59 | 3.13% | 4,127,912 |
| Jul 11, 2025 | 88.03 | 88.36 | 87.36 | 87.84 | 87.84 | -0.81% | 1,943,647 |
| Jul 10, 2025 | 87.47 | 88.58 | 86.54 | 88.56 | 88.56 | 0.73% | 2,525,775 |
| Jul 9, 2025 | 89.61 | 90.28 | 87.70 | 87.92 | 87.92 | -2.54% | 3,287,845 |
| Jul 8, 2025 | 88.98 | 90.97 | 88.85 | 90.21 | 90.21 | 0.88% | 2,430,750 |
| Jul 7, 2025 | 89.04 | 89.68 | 88.67 | 89.42 | 89.42 | 0.26% | 2,902,349 |
| Jul 3, 2025 | 88.88 | 89.66 | 88.51 | 89.19 | 89.19 | 0.92% | 1,964,531 |
| Jul 2, 2025 | 91.17 | 91.50 | 87.83 | 88.38 | 88.38 | -3.41% | 3,496,737 |
| Jul 1, 2025 | 91.40 | 91.96 | 90.44 | 91.50 | 91.50 | 0.49% | 3,133,408 |
| Jun 30, 2025 | 90.02 | 91.41 | 90.02 | 91.05 | 91.05 | 0.81% | 1,909,942 |
| Jun 27, 2025 | 90.22 | 91.09 | 89.55 | 90.32 | 90.32 | 0.03% | 2,285,246 |
| Jun 26, 2025 | 89.60 | 90.40 | 89.28 | 90.29 | 90.29 | 1.19% | 1,532,552 |
| Jun 25, 2025 | 90.60 | 90.64 | 88.98 | 89.23 | 89.23 | -1.91% | 1,415,940 |
| Jun 24, 2025 | 91.36 | 91.52 | 90.22 | 90.97 | 90.97 | -0.15% | 1,505,486 |
| Jun 23, 2025 | 90.45 | 91.14 | 89.92 | 91.11 | 91.11 | 1.04% | 1,587,397 |
| Jun 20, 2025 | 90.68 | 91.60 | 89.82 | 90.17 | 90.17 | -0.14% | 2,503,561 |
| Jun 18, 2025 | 89.87 | 90.98 | 89.73 | 90.30 | 90.30 | 0.17% | 1,559,429 |
| Jun 17, 2025 | 90.60 | 90.60 | 88.95 | 90.15 | 90.15 | -1.09% | 1,956,710 |
| Jun 16, 2025 | 91.17 | 92.12 | 90.89 | 91.14 | 91.14 | 0.16% | 2,078,277 |
| Jun 13, 2025 | 91.54 | 92.18 | 90.75 | 90.99 | 90.99 | -1.00% | 1,654,475 |
| Jun 12, 2025 | 89.21 | 91.93 | 89.06 | 91.91 | 91.91 | 2.82% | 1,658,595 |
| Jun 11, 2025 | 89.98 | 90.43 | 89.04 | 89.39 | 89.39 | -0.42% | 2,482,881 |
| Jun 10, 2025 | 90.73 | 90.98 | 89.24 | 89.77 | 89.77 | -2.79% | 1,770,205 |
| Jun 9, 2025 | 95.37 | 95.39 | 91.12 | 92.35 | 92.35 | -3.33% | 1,345,269 |
| Jun 6, 2025 | 95.23 | 96.00 | 94.74 | 95.53 | 95.53 | 1.02% | 711,381 |
| Jun 5, 2025 | 94.99 | 95.44 | 94.13 | 94.57 | 94.57 | -0.19% | 816,637 |
| Jun 4, 2025 | 95.65 | 96.11 | 94.69 | 94.75 | 94.75 | -1.12% | 871,838 |
| Jun 3, 2025 | 95.82 | 96.79 | 94.05 | 95.82 | 95.82 | -0.47% | 1,394,429 |