Arch Capital Group Ltd. ACGL
NASDAQ · United States · Finance
$93.36+1.00 (+1.08%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $92.36 | -2.90% | $94.76 | $95.09 | $92.35 | 5.66M |
| 2026-09-29 | $95.12 | +0.23% | $94.39 | $95.26 | $93.85 | 3.92M |
| 2026-09-28 | $94.90 | +0.25% | $94.90 | $95.64 | $94.45 | 3.65M |
| 2026-09-25 | $94.66 | -0.38% | $95.31 | $95.90 | $94.34 | 3.84M |
| 2026-09-24 | $95.02 | -0.15% | $95.88 | $97.06 | $94.92 | 4.55M |
| 2026-09-23 | $95.16 | +0.22% | $94.25 | $95.99 | $93.69 | 4.79M |
| 2026-09-22 | $94.95 | -0.87% | $95.78 | $96.02 | $94.74 | 5.84M |
| 2026-09-21 | $95.78 | -1.15% | $96.62 | $97.64 | $95.72 | 4.10M |
| 2026-09-18 | $96.89 | +0.20% | $96.47 | $97.85 | $95.69 | 8.50M |
| 2026-09-17 | $96.70 | -0.28% | $97.00 | $97.16 | $95.73 | 3.18M |
| 2026-09-16 | $96.97 | -0.07% | $96.14 | $97.63 | $96.14 | 5.30M |
| 2026-09-15 | $97.04 | -0.93% | $97.87 | $98.39 | $95.92 | 4.13M |
| 2026-09-14 | $97.95 | +1.94% | $97.44 | $98.24 | $96.88 | 5.15M |
| 2026-09-11 | $96.09 | -0.11% | $96.84 | $97.18 | $95.69 | 2.52M |
| 2026-09-10 | $96.20 | +0.08% | $96.77 | $97.21 | $95.82 | 3.46M |
| 2026-09-09 | $96.12 | +0.43% | $95.49 | $96.27 | $94.65 | 3.01M |
| 2026-09-08 | $95.71 | -2.44% | $96.87 | $97.26 | $95.65 | 5.76M |
| 2026-09-04 | $98.10 | -1.73% | $98.90 | $99.79 | $97.86 | 2.12M |
| 2026-09-03 | $99.83 | +1.65% | $99.00 | $100.51 | $98.92 | 7.68M |
| 2026-09-02 | $98.21 | -0.41% | $99.34 | $100.00 | $97.87 | 3.98M |
| 2026-09-01 | $98.61 | +0.55% | $98.73 | $99.56 | $98.00 | 1.91M |
| 2026-08-31 | $98.07 | -0.78% | $98.56 | $98.93 | $97.89 | 3.80M |
| 2026-08-28 | $98.84 | +0.08% | $99.30 | $99.83 | $98.08 | 3.99M |
| 2026-08-27 | $98.76 | -1.95% | $99.74 | $100.10 | $98.42 | 1.86M |
| 2026-08-26 | $100.72 | +0.16% | $100.60 | $101.49 | $100.48 | 1.33M |
| 2026-08-25 | $100.56 | -0.57% | $101.14 | $101.27 | $100.15 | 1.06M |
| 2026-08-24 | $101.14 | +1.76% | $100.00 | $101.58 | $99.53 | 1.20M |
| 2026-08-21 | $99.39 | +0.08% | $99.70 | $100.23 | $99.29 | 1.41M |
| 2026-08-20 | $99.31 | +0.79% | $98.51 | $99.85 | $98.00 | 1.67M |
| 2026-08-19 | $98.53 | -0.38% | $99.06 | $100.36 | $98.30 | 1.48M |
| 2026-08-18 | $98.91 | +1.12% | $99.37 | $100.58 | $98.76 | 1.73M |
| 2026-08-17 | $97.81 | -0.91% | $98.36 | $99.73 | $97.74 | 1.74M |
| 2026-08-14 | $98.71 | +0.69% | $98.09 | $98.88 | $97.81 | 1.00M |
| 2026-08-13 | $98.03 | +0.76% | $98.03 | $98.86 | $97.16 | 1.08M |
| 2026-08-12 | $97.29 | -0.99% | $97.39 | $99.08 | $96.95 | 1.64M |
| 2026-08-11 | $98.26 | +0.01% | $98.02 | $98.82 | $97.66 | 2.55M |
| 2026-08-10 | $98.25 | -0.23% | $97.90 | $98.50 | $97.12 | 1.26M |
| 2026-08-07 | $98.48 | -0.82% | $98.77 | $99.33 | $97.43 | 1.13M |
| 2026-08-06 | $99.29 | +0.20% | $100.39 | $100.39 | $98.58 | 1.19M |
| 2026-08-05 | $99.09 | -0.43% | $99.92 | $100.01 | $98.31 | 1.73M |
| 2026-08-04 | $99.52 | -1.58% | $100.09 | $100.21 | $98.94 | 1.95M |
| 2026-08-03 | $101.12 | +0.59% | $101.12 | $101.96 | $100.00 | 1.60M |
| 2026-07-31 | $100.53 | -0.60% | $100.35 | $101.39 | $99.80 | 1.74M |
| 2026-07-30 | $101.14 | -3.26% | $103.43 | $103.71 | $99.14 | 2.15M |
| 2026-07-29 | $104.55 | -1.81% | $102.01 | $105.66 | $101.36 | 2.89M |
| 2026-07-28 | $106.48 | +2.50% | $105.19 | $107.09 | $104.55 | 2.06M |
| 2026-07-27 | $103.88 | +0.50% | $103.37 | $104.80 | $101.93 | 1.87M |
| 2026-07-24 | $103.36 | +3.26% | $100.39 | $103.42 | $100.39 | 2.50M |
| 2026-07-23 | $100.10 | +1.49% | $98.29 | $100.20 | $97.58 | 2.08M |
| 2026-07-22 | $98.63 | -1.91% | $100.26 | $100.47 | $98.16 | 1.72M |
| 2026-07-21 | $100.55 | -1.26% | $100.71 | $101.30 | $99.86 | 1.96M |
| 2026-07-20 | $101.83 | +0.47% | $101.01 | $102.42 | $100.75 | 1.91M |
| 2026-07-17 | $101.35 | +1.31% | $101.23 | $103.35 | $100.81 | 2.23M |
| 2026-07-16 | $100.04 | +1.52% | $99.07 | $100.26 | $98.68 | 1.60M |
| 2026-07-15 | $98.54 | -2.94% | $100.05 | $100.21 | $97.92 | 1.83M |
| 2026-07-14 | $101.53 | -1.48% | $102.06 | $103.04 | $101.18 | 1.24M |
| 2026-07-13 | $103.06 | +1.98% | $102.09 | $103.27 | $101.20 | 1.14M |
| 2026-07-10 | $101.06 | -0.63% | $101.91 | $102.06 | $100.14 | 1.29M |
| 2026-07-09 | $101.70 | -0.30% | $102.01 | $102.06 | $100.51 | 1.81M |
| 2026-07-08 | $102.01 | -0.82% | $103.36 | $103.47 | $101.97 | 1.32M |
| 2026-07-07 | $102.85 | +1.02% | $102.99 | $105.09 | $102.57 | 1.67M |
| 2026-07-06 | $101.81 | -0.38% | $101.22 | $102.25 | $101.03 | 1.92M |
| 2026-07-02 | $102.20 | +3.70% | $98.89 | $102.25 | $97.96 | 2.24M |
| 2026-07-01 | $98.55 | +1.54% | $97.59 | $99.04 | $97.32 | 1.71M |
| 2026-06-30 | $97.06 | -1.02% | $97.86 | $98.88 | $97.01 | 1.59M |
| 2026-06-29 | $98.06 | +0.53% | $96.35 | $98.36 | $96.35 | 1.88M |
| 2026-06-26 | $97.54 | +3.40% | $94.79 | $97.82 | $94.78 | 2.88M |
| 2026-06-25 | $94.33 | -0.62% | $95.12 | $96.11 | $93.83 | 1.59M |
| 2026-06-24 | $94.92 | +1.29% | $94.34 | $96.00 | $93.49 | 2.12M |
| 2026-06-23 | $93.71 | +1.81% | $93.50 | $93.90 | $92.51 | 2.37M |
| 2026-06-22 | $92.04 | +0.94% | $91.63 | $92.81 | $91.59 | 2.27M |
| 2026-06-18 | $91.18 | -1.29% | $92.66 | $92.74 | $90.91 | 5.56M |
| 2026-06-17 | $92.37 | -0.23% | $91.70 | $93.07 | $91.70 | 2.15M |
| 2026-06-16 | $92.58 | +1.18% | $92.20 | $93.41 | $91.90 | 1.90M |
| 2026-06-15 | $91.50 | -0.17% | $91.60 | $91.89 | $91.02 | 2.08M |
| 2026-06-12 | $91.66 | +0.58% | $91.18 | $91.81 | $90.23 | 2.00M |
| 2026-06-11 | $91.13 | -0.20% | $91.76 | $92.35 | $91.04 | 1.76M |
| 2026-06-10 | $91.31 | +1.00% | $91.50 | $92.26 | $90.38 | 2.59M |
| 2026-06-09 | $90.41 | +0.89% | $89.72 | $91.03 | $89.51 | 3.46M |
| 2026-06-08 | $89.61 | -1.73% | $90.20 | $90.77 | $89.58 | 1.80M |
| 2026-06-05 | $91.19 | +3.23% | $89.12 | $91.49 | $88.96 | 2.33M |
| 2026-06-04 | $88.34 | +0.51% | $89.21 | $90.38 | $88.25 | 2.59M |
| 2026-06-03 | $87.89 | +0.31% | $87.27 | $88.66 | $87.05 | 2.31M |
| 2026-06-02 | $87.62 | -1.26% | $88.41 | $89.15 | $87.61 | 2.29M |
| 2026-06-01 | $88.74 | -0.67% | $89.21 | $89.57 | $88.27 | 2.19M |
| 2026-05-29 | $89.34 | -1.47% | $90.23 | $91.17 | $88.88 | 5.15M |
| 2026-05-28 | $90.67 | -0.80% | $90.94 | $92.18 | $90.65 | 2.56M |
| 2026-05-27 | $91.40 | -4.16% | $95.10 | $95.22 | $90.77 | 3.44M |
| 2026-05-26 | $95.37 | -0.97% | $96.30 | $96.65 | $95.22 | 2.07M |
| 2026-05-22 | $96.30 | +0.18% | $95.95 | $96.75 | $95.77 | 1.94M |