Arch Capital Group Ltd. (ACGL)
NASDAQ: ACGL
· Real-Time Price · USD
91.29
-0.93 (-1.01%)
At close: Sep 05, 2025, 3:59 PM
93.50
2.42%
After-hours: Sep 05, 2025, 07:57 PM EDT
ACGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 92.13 | 92.49 | 91.09 | 91.29 | 91.29 | -1.01% | 1,352,889 |
| Sep 4, 2025 | 93.58 | 93.80 | 92.10 | 92.22 | 92.22 | -0.73% | 1,591,310 |
| Sep 3, 2025 | 91.11 | 93.08 | 91.00 | 92.90 | 92.90 | 1.73% | 2,234,900 |
| Sep 2, 2025 | 91.74 | 92.31 | 91.08 | 91.32 | 91.32 | -0.23% | 2,121,606 |
| Aug 29, 2025 | 91.32 | 91.97 | 91.09 | 91.53 | 91.53 | 0.36% | 1,563,000 |
| Aug 28, 2025 | 91.71 | 91.71 | 90.60 | 91.20 | 91.20 | -0.56% | 1,346,618 |
| Aug 27, 2025 | 91.00 | 92.00 | 90.96 | 91.71 | 91.71 | 0.89% | 1,098,368 |
| Aug 26, 2025 | 91.48 | 91.63 | 90.55 | 90.90 | 90.90 | -1.07% | 3,230,271 |
| Aug 25, 2025 | 93.03 | 93.30 | 91.83 | 91.88 | 91.88 | -1.64% | 1,004,268 |
| Aug 22, 2025 | 94.09 | 94.51 | 93.25 | 93.41 | 93.41 | -0.14% | 1,820,244 |
| Aug 21, 2025 | 92.65 | 94.27 | 92.65 | 93.54 | 93.54 | 0.75% | 1,584,215 |
| Aug 20, 2025 | 92.03 | 93.37 | 91.56 | 92.84 | 92.84 | 1.09% | 1,190,228 |
| Aug 19, 2025 | 90.54 | 91.87 | 90.00 | 91.84 | 91.84 | 1.65% | 1,320,205 |
| Aug 18, 2025 | 90.66 | 91.11 | 90.23 | 90.35 | 90.35 | -0.41% | 1,929,100 |
| Aug 15, 2025 | 92.00 | 92.00 | 90.44 | 90.72 | 90.72 | -0.81% | 3,051,822 |
| Aug 14, 2025 | 89.91 | 91.90 | 89.47 | 91.46 | 91.46 | 1.68% | 2,019,800 |
| 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 |