Arch Capital Group Ltd. (ACGLO)
20.57
-0.12 (-0.58%)
At close: Apr 03, 2025, 3:59 PM
20.44
-0.63%
After-hours: Apr 03, 2025, 04:00 PM EDT
Arch Capital Ltd. Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 20.66 | 20.78 | 20.65 | 20.69 | 0.00 | 0.00% | 22,573 |
| Apr 1, 2025 | 20.83 | 21.00 | 20.69 | 20.69 | -0.02 | -0.10% | 16,300 |
| Mar 31, 2025 | 20.89 | 21.01 | 20.69 | 20.71 | -0.18 | -0.86% | 89,000 |
| Mar 28, 2025 | 21.09 | 21.09 | 20.85 | 20.89 | -0.15 | -0.71% | 26,800 |
| Mar 27, 2025 | 20.90 | 21.05 | 20.74 | 21.04 | 0.11 | 0.53% | 36,508 |
| Mar 26, 2025 | 21.10 | 21.12 | 20.91 | 20.93 | -0.23 | -1.09% | 54,729 |
| Mar 25, 2025 | 21.12 | 21.18 | 21.10 | 21.16 | 0.02 | 0.09% | 12,923 |
| Mar 24, 2025 | 21.20 | 21.20 | 21.10 | 21.14 | -0.05 | -0.24% | 43,600 |
| Mar 21, 2025 | 21.21 | 21.29 | 21.17 | 21.19 | -0.08 | -0.38% | 12,700 |
| Mar 20, 2025 | 21.23 | 21.31 | 21.19 | 21.27 | 0.07 | 0.33% | 23,900 |
| Mar 19, 2025 | 21.10 | 21.26 | 21.09 | 21.20 | 0.09 | 0.43% | 69,703 |
| Mar 18, 2025 | 21.24 | 21.24 | 21.03 | 21.11 | -0.10 | -0.47% | 20,523 |
| Mar 17, 2025 | 21.14 | 21.25 | 21.08 | 21.21 | 0.13 | 0.62% | 21,900 |
| Mar 14, 2025 | 21.12 | 21.26 | 21.08 | 21.08 | -0.33 | -1.54% | 31,615 |
| Mar 13, 2025 | 21.18 | 21.41 | 21.18 | 21.41 | 0.07 | 0.33% | 17,235 |
| Mar 12, 2025 | 21.35 | 21.36 | 21.18 | 21.34 | 0.12 | 0.57% | 22,800 |
| Mar 11, 2025 | 21.32 | 21.37 | 21.21 | 21.22 | -0.09 | -0.42% | 12,322 |
| Mar 10, 2025 | 21.46 | 21.55 | 21.30 | 21.31 | -0.21 | -0.98% | 17,500 |
| Mar 7, 2025 | 21.47 | 21.69 | 21.39 | 21.52 | -0.03 | -0.14% | 19,800 |
| Mar 6, 2025 | 21.61 | 21.61 | 21.51 | 21.55 | -0.06 | -0.28% | 14,200 |
| Mar 5, 2025 | 21.60 | 21.79 | 21.60 | 21.61 | 0.01 | 0.05% | 12,800 |
| Mar 4, 2025 | 21.81 | 21.84 | 21.56 | 21.60 | -0.22 | -1.01% | 29,906 |
| Mar 3, 2025 | 21.87 | 21.92 | 21.77 | 21.82 | 0.01 | 0.05% | 12,215 |
| Feb 28, 2025 | 21.93 | 21.97 | 21.80 | 21.81 | -0.07 | -0.32% | 24,300 |
| Feb 27, 2025 | 21.76 | 21.89 | 21.76 | 21.88 | 0.06 | 0.27% | 23,000 |
| Feb 26, 2025 | 21.83 | 21.93 | 21.76 | 21.82 | 0.01 | 0.05% | 26,801 |
| Feb 25, 2025 | 21.69 | 21.87 | 21.69 | 21.81 | 0.15 | 0.69% | 14,300 |
| Feb 24, 2025 | 21.64 | 21.82 | 21.64 | 21.66 | 0.02 | 0.09% | 18,300 |
| Feb 21, 2025 | 21.70 | 21.88 | 21.64 | 21.64 | -0.06 | -0.28% | 17,200 |
| Feb 20, 2025 | 21.73 | 21.79 | 21.62 | 21.70 | 0.00 | 0.00% | 16,300 |
| Feb 19, 2025 | 22.02 | 22.09 | 21.70 | 21.70 | -0.17 | -0.78% | 10,700 |
| Feb 18, 2025 | 22.12 | 22.12 | 21.85 | 21.87 | -0.16 | -0.73% | 12,027 |
| Feb 14, 2025 | 21.90 | 22.07 | 21.90 | 22.03 | 0.14 | 0.64% | 10,031 |
| Feb 13, 2025 | 21.64 | 21.94 | 21.64 | 21.89 | 0.27 | 1.25% | 21,900 |
| Feb 12, 2025 | 21.78 | 21.78 | 21.52 | 21.62 | -0.21 | -0.96% | 13,200 |
| Feb 11, 2025 | 21.78 | 21.83 | 21.60 | 21.83 | 0.04 | 0.18% | 20,541 |
| Feb 10, 2025 | 21.66 | 21.79 | 21.66 | 21.79 | 0.13 | 0.60% | 11,300 |
| Feb 7, 2025 | 21.75 | 21.75 | 21.54 | 21.66 | -0.06 | -0.28% | 13,600 |
| Feb 6, 2025 | 21.79 | 21.88 | 21.68 | 21.72 | -0.07 | -0.32% | 27,617 |
| Feb 5, 2025 | 21.59 | 21.79 | 21.59 | 21.79 | 0.32 | 1.49% | 20,046 |
| Feb 4, 2025 | 21.28 | 21.54 | 21.28 | 21.47 | 0.16 | 0.75% | 12,125 |
| Feb 3, 2025 | 21.65 | 21.81 | 21.31 | 21.31 | -0.32 | -1.48% | 19,600 |
| Jan 31, 2025 | 21.77 | 21.98 | 21.55 | 21.63 | -0.20 | -0.92% | 23,100 |
| Jan 30, 2025 | 21.73 | 21.96 | 21.73 | 21.83 | 0.15 | 0.69% | 24,515 |
| Jan 29, 2025 | 22.03 | 22.21 | 21.65 | 21.68 | -0.36 | -1.63% | 33,649 |
| Jan 28, 2025 | 22.21 | 22.25 | 22.00 | 22.04 | -0.21 | -0.94% | 9,900 |
| Jan 27, 2025 | 21.88 | 22.25 | 21.88 | 22.25 | 0.36 | 1.64% | 62,603 |
| Jan 24, 2025 | 21.78 | 21.96 | 21.76 | 21.89 | 0.01 | 0.05% | 23,800 |
| Jan 23, 2025 | 21.92 | 22.05 | 21.76 | 21.88 | -0.09 | -0.41% | 19,515 |
| Jan 22, 2025 | 21.99 | 22.10 | 21.86 | 21.97 | -0.10 | -0.45% | 11,100 |