Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL
· Real-Time Price · USD
91.42
-0.04 (-0.04%)
At close: Aug 15, 2025, 11:18 AM
ACGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 89.91 | 91.90 | 89.47 | 91.46 | 91.46 | 1.68% | 1,985,990 |
| Aug 13, 2025 | 88.13 | 89.97 | 87.93 | 89.95 | 89.95 | 2.47% | 2,233,900 |
| 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% | 2,212,900 |
| 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% | 1,743,200 |
| 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% | 2,846,800 |
| Jul 31, 2025 | 85.35 | 86.65 | 85.07 | 86.06 | 86.06 | 0.53% | 2,798,300 |
| 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% | 3,428,800 |
| 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% | 2,188,800 |
| Jul 23, 2025 | 89.36 | 89.60 | 87.92 | 88.62 | 88.62 | -0.43% | 2,925,900 |
| 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% | 2,396,200 |
| Jul 18, 2025 | 88.50 | 89.07 | 88.10 | 88.35 | 88.35 | -0.35% | 6,501,843 |