Arch Capital Group Ltd. (ACGLN)
17.29
-0.22 (-1.26%)
At close: Apr 03, 2025, 3:59 PM
17.21
-0.45%
After-hours: Apr 03, 2025, 04:15 PM EDT
Arch Capital Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 17.42 | 17.52 | 17.37 | 17.51 | 0.01 | 0.06% | 46,920 |
| Apr 1, 2025 | 17.50 | 17.56 | 17.40 | 17.50 | 0.07 | 0.40% | 49,700 |
| Mar 31, 2025 | 17.47 | 17.57 | 17.41 | 17.43 | -0.11 | -0.63% | 221,300 |
| Mar 28, 2025 | 17.58 | 17.68 | 17.42 | 17.54 | -0.05 | -0.28% | 63,640 |
| Mar 27, 2025 | 17.47 | 17.64 | 17.40 | 17.59 | 0.12 | 0.69% | 57,116 |
| Mar 26, 2025 | 17.55 | 17.59 | 17.43 | 17.47 | -0.14 | -0.80% | 74,100 |
| Mar 25, 2025 | 17.67 | 17.70 | 17.56 | 17.61 | -0.02 | -0.11% | 24,400 |
| Mar 24, 2025 | 17.74 | 17.75 | 17.60 | 17.63 | -0.06 | -0.34% | 131,227 |
| Mar 21, 2025 | 17.81 | 17.85 | 17.68 | 17.69 | -0.13 | -0.73% | 84,535 |
| Mar 20, 2025 | 17.81 | 17.92 | 17.75 | 17.82 | 0.02 | 0.11% | 40,020 |
| Mar 19, 2025 | 17.88 | 17.91 | 17.75 | 17.80 | -0.10 | -0.56% | 81,324 |
| Mar 18, 2025 | 17.85 | 17.98 | 17.76 | 17.90 | -0.10 | -0.56% | 70,702 |
| Mar 17, 2025 | 17.91 | 18.07 | 17.90 | 18.00 | 0.11 | 0.61% | 22,325 |
| Mar 14, 2025 | 17.84 | 18.06 | 17.84 | 17.89 | -0.30 | -1.65% | 35,241 |
| Mar 13, 2025 | 18.11 | 18.20 | 18.02 | 18.19 | 0.08 | 0.44% | 36,841 |
| Mar 12, 2025 | 18.06 | 18.16 | 17.95 | 18.11 | 0.08 | 0.44% | 34,346 |
| Mar 11, 2025 | 18.14 | 18.19 | 18.03 | 18.03 | -0.09 | -0.50% | 21,738 |
| Mar 10, 2025 | 18.28 | 18.40 | 18.06 | 18.12 | -0.16 | -0.88% | 39,540 |
| Mar 7, 2025 | 18.54 | 18.54 | 18.26 | 18.28 | -0.17 | -0.92% | 21,500 |
| Mar 6, 2025 | 18.52 | 18.52 | 18.38 | 18.45 | -0.07 | -0.38% | 17,800 |
| Mar 5, 2025 | 18.58 | 18.66 | 18.46 | 18.52 | 0.02 | 0.11% | 18,400 |
| Mar 4, 2025 | 18.73 | 18.73 | 18.42 | 18.50 | -0.24 | -1.28% | 23,444 |
| Mar 3, 2025 | 18.73 | 18.93 | 18.67 | 18.74 | 0.06 | 0.32% | 11,509 |
| Feb 28, 2025 | 18.91 | 18.96 | 18.66 | 18.68 | -0.11 | -0.59% | 27,225 |
| Feb 27, 2025 | 18.90 | 18.90 | 18.74 | 18.79 | -0.10 | -0.53% | 17,500 |
| Feb 26, 2025 | 18.88 | 18.94 | 18.73 | 18.89 | 0.01 | 0.05% | 26,300 |
| Feb 25, 2025 | 18.75 | 18.90 | 18.63 | 18.88 | 0.26 | 1.40% | 19,800 |
| Feb 24, 2025 | 18.63 | 18.75 | 18.51 | 18.62 | 0.05 | 0.27% | 16,400 |
| Feb 21, 2025 | 18.56 | 18.66 | 18.50 | 18.57 | 0.05 | 0.27% | 36,839 |
| Feb 20, 2025 | 18.57 | 18.65 | 18.48 | 18.52 | -0.02 | -0.11% | 32,642 |
| Feb 19, 2025 | 18.71 | 18.85 | 18.49 | 18.54 | -0.21 | -1.12% | 41,238 |
| Feb 18, 2025 | 19.03 | 19.16 | 18.73 | 18.75 | -0.27 | -1.42% | 33,900 |
| Feb 14, 2025 | 18.98 | 19.12 | 18.83 | 19.02 | 0.05 | 0.26% | 23,112 |
| Feb 13, 2025 | 18.92 | 18.98 | 18.71 | 18.97 | 0.17 | 0.90% | 21,800 |
| Feb 12, 2025 | 18.50 | 18.88 | 18.50 | 18.80 | -0.12 | -0.63% | 43,501 |
| Feb 11, 2025 | 18.75 | 18.93 | 18.66 | 18.92 | 0.06 | 0.32% | 25,815 |
| Feb 10, 2025 | 18.86 | 18.94 | 18.72 | 18.86 | 0.05 | 0.27% | 20,200 |
| Feb 7, 2025 | 18.78 | 18.83 | 18.65 | 18.81 | 0.02 | 0.11% | 30,300 |
| Feb 6, 2025 | 18.85 | 18.85 | 18.76 | 18.79 | -0.06 | -0.32% | 18,949 |
| Feb 5, 2025 | 18.62 | 18.85 | 18.42 | 18.85 | 0.32 | 1.73% | 11,920 |
| Feb 4, 2025 | 18.37 | 18.62 | 18.34 | 18.53 | 0.15 | 0.82% | 26,800 |
| Feb 3, 2025 | 18.41 | 18.64 | 18.34 | 18.38 | -0.25 | -1.34% | 16,805 |
| Jan 31, 2025 | 18.73 | 18.89 | 18.54 | 18.63 | -0.13 | -0.69% | 35,723 |
| Jan 30, 2025 | 18.68 | 18.86 | 18.59 | 18.76 | 0.18 | 0.97% | 33,100 |
| Jan 29, 2025 | 19.00 | 19.07 | 18.58 | 18.58 | -0.42 | -2.21% | 28,600 |
| Jan 28, 2025 | 19.16 | 19.16 | 18.89 | 19.00 | -0.17 | -0.89% | 17,136 |
| Jan 27, 2025 | 18.60 | 19.17 | 18.59 | 19.17 | 0.43 | 2.29% | 175,309 |
| Jan 24, 2025 | 18.74 | 18.83 | 18.43 | 18.74 | 0.02 | 0.11% | 27,800 |
| Jan 23, 2025 | 18.62 | 18.81 | 18.42 | 18.72 | 0.00 | 0.00% | 42,900 |
| Jan 22, 2025 | 18.86 | 18.86 | 18.60 | 18.72 | -0.14 | -0.74% | 14,900 |