Arch Capital Group Ltd. - ACGL - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 03, 2025	88.85	90.79	90.79	91.53	88.83	1.8M
October 02, 2025	89.64	89.08	89.08	90.42	88.77	1.46M
October 01, 2025	90.24	90.31	90.31	91.06	89.79	1.45M
September 30, 2025	89.82	90.73	90.73	90.94	89.51	1.72M
September 29, 2025	90.87	89.83	89.83	90.87	89.26	1.24M
September 26, 2025	90	90.88	90.88	91.05	89.7	1.44M
September 25, 2025	91	89.57	89.57	91.58	88.77	2.23M
September 24, 2025	88.47	90.76	90.76	90.86	88.21	2.83M
September 23, 2025	88.03	88.46	88.46	88.65	87.58	2.21M
September 22, 2025	88.34	88.03	88.03	88.78	87.77	3.03M
September 19, 2025	88.85	88.4	88.4	89.01	88.27	4.19M
September 18, 2025	87.04	88.19	88.19	88.76	87.01	2.25M
September 17, 2025	87.31	87.35	87.35	88.03	87.11	2.46M
September 16, 2025	88.96	87.38	87.38	89.23	87.2	2.71M
September 15, 2025	91.99	89.86	89.86	92.21	89.7	1.77M
September 12, 2025	92.2	92.26	92.26	92.93	91.97	1.26M
September 11, 2025	90.7	92.29	92.29	92.37	90.68	1.56M
September 10, 2025	89.04	90.6	90.6	90.65	88.7	2.07M
September 09, 2025	90.9	89.61	89.61	91.04	89.49	2.64M
September 08, 2025	93.5	90.9	90.9	93.5	90.13	2.39M
September 05, 2025	92.13	91.29	91.29	92.49	91.09	1.4M
September 04, 2025	93.58	92.22	92.22	93.8	92.1	1.59M
September 03, 2025	91.11	92.9	92.9	93.08	91	2.23M
September 02, 2025	91.74	91.32	91.32	92.31	91.08	2.12M
August 29, 2025	91.32	91.53	91.53	91.97	91.09	1.56M
August 28, 2025	91.71	91.2	91.2	91.71	90.6	1.35M
August 27, 2025	91	91.71	91.71	92	90.96	1.1M
August 26, 2025	91.48	90.9	90.9	91.63	90.55	3.23M
August 25, 2025	93.03	91.88	91.88	93.3	91.83	1M
August 22, 2025	94.09	93.41	93.41	94.51	93.25	1.82M
August 21, 2025	92.65	93.54	93.54	94.27	92.65	1.58M
August 20, 2025	92.03	92.84	92.84	93.37	91.56	1.19M
August 19, 2025	90.54	91.84	91.84	91.87	90	1.32M
August 18, 2025	90.66	90.35	90.35	91.11	90.23	1.93M
August 15, 2025	92	90.72	90.72	92	90.44	3.05M
August 14, 2025	89.91	91.46	91.46	91.9	89.47	2.02M
August 13, 2025	88.13	89.95	89.95	89.97	87.93	2.23M
August 12, 2025	89.89	87.78	87.78	90.08	87.77	2.34M
August 11, 2025	88.88	89.88	89.88	90.5	88.88	2.21M
August 08, 2025	89.08	88.83	88.83	89.73	88.49	1.35M
August 07, 2025	89.99	88.86	88.86	90.06	87.78	2.17M
August 06, 2025	88.94	89.76	89.76	90.11	88.56	2.39M
August 05, 2025	88.67	88.66	88.66	89.18	88.14	1.74M
August 04, 2025	87.92	88.51	88.51	89.04	87.89	2.32M
August 01, 2025	86.38	88	88	88.06	86.29	2.85M
July 31, 2025	85.35	86.06	86.06	86.65	85.07	2.8M
July 30, 2025	89.83	85.61	85.61	89.83	84.81	3.7M
July 29, 2025	87.21	86.12	86.12	87.3	85.69	3.43M
July 28, 2025	88.58	86.5	86.5	88.76	86.47	2.26M
July 25, 2025	88.28	88.89	88.89	89.07	87.9	2.55M
July 24, 2025	88.42	88	88	88.51	87.8	2.19M
July 23, 2025	89.36	88.62	88.62	89.6	87.92	2.93M
July 22, 2025	88.08	89	89	89.15	87.87	2.52M
July 21, 2025	88.18	87.55	87.55	88.57	87.53	2.39M
July 18, 2025	88.5	88.35	88.35	89.07	88.1	6.5M
July 17, 2025	89	88.66	88.66	89.38	88	2.6M
July 16, 2025	88.57	89.07	89.07	89.18	87.58	2.35M
July 15, 2025	90.1	88.19	88.19	90.7	88.08	2.21M
July 14, 2025	87.64	90.59	90.59	91.42	87.64	4.13M
July 11, 2025	88.03	87.84	87.84	88.36	87.36	1.94M

Arch Capital Group Ltd. (ACGL) NASDAQ