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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	87.47	88.56	88.56	88.58	86.54	2.53M
July 09, 2025	89.61	87.92	87.92	90.28	87.7	3.29M
July 08, 2025	88.98	90.21	90.21	90.97	88.85	2.43M
July 07, 2025	89.04	89.42	89.42	89.68	88.67	2.9M
July 03, 2025	88.88	89.19	89.19	89.66	88.51	1.96M
July 02, 2025	91.17	88.38	88.38	91.5	87.83	3.5M
July 01, 2025	91.4	91.5	91.5	91.96	90.44	3.13M
June 30, 2025	90.02	91.05	91.05	91.41	90.02	1.91M
June 27, 2025	90.22	90.32	90.32	91.09	89.55	2.29M
June 26, 2025	89.6	90.29	90.29	90.4	89.28	1.53M
June 25, 2025	90.6	89.23	89.23	90.64	88.98	1.42M
June 24, 2025	91.36	90.97	90.97	91.52	90.22	1.51M
June 23, 2025	90.45	91.11	91.11	91.14	89.92	1.59M
June 20, 2025	90.68	90.17	90.17	91.6	89.82	2.5M
June 18, 2025	89.87	90.3	90.3	90.98	89.73	1.56M
June 17, 2025	90.6	90.15	90.15	90.6	88.95	1.96M
June 16, 2025	91.17	91.14	91.14	92.12	90.89	2.08M
June 13, 2025	91.54	90.99	90.99	92.18	90.75	1.65M
June 12, 2025	89.21	91.91	91.91	91.93	89.06	1.66M
June 11, 2025	89.98	89.39	89.39	90.43	89.04	2.48M
June 10, 2025	90.73	89.77	89.77	90.98	89.24	1.77M
June 09, 2025	95.37	92.35	92.35	95.39	91.12	1.35M
June 06, 2025	95.23	95.53	95.53	96	94.74	711,400
June 05, 2025	94.99	94.57	94.57	95.44	94.13	816,629
June 04, 2025	95.65	94.75	94.75	96.11	94.69	871,838
June 03, 2025	95.82	95.82	95.82	96.79	94.05	1.39M
June 02, 2025	94.61	96.27	96.27	96.33	93.95	1.42M
May 30, 2025	92.36	95.04	95.04	95.59	91.16	2.9M
May 29, 2025	93.31	94.2	94.2	94.24	92.88	1.19M

Arch Capital Group Ltd. (ACGL) NASDAQ