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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	99.12	98.49	98.49	99.24	97.48	2.07M
February 19, 2026	98.34	98.34	98.34	99.14	97.59	1.38M
February 18, 2026	98.39	98.06	98.06	98.55	95.93	1.76M
February 17, 2026	99.39	98.88	98.88	100.86	98.78	2.37M
February 13, 2026	99.85	98.38	98.38	100.28	97.39	1.96M
February 12, 2026	98.54	99.85	99.85	100.95	97.66	2.7M
February 11, 2026	97.75	98.61	98.61	98.8	95.71	2.01M
February 10, 2026	95.84	97.85	97.85	99.08	94.84	2.48M
February 09, 2026	100.61	96.06	96.06	101.18	96	2.93M
February 06, 2026	101.66	100.95	100.95	103.39	100.75	1.72M
February 05, 2026	100.98	101.98	101.98	102.53	100.68	2.3M
February 04, 2026	97.2	100.13	100.13	100.48	97.17	2.35M
February 03, 2026	96.22	96.82	96.82	97.85	96	1.3M
February 02, 2026	96.26	96.71	96.71	96.95	95.78	1.67M
January 30, 2026	96.03	96.04	96.04	96.55	95.19	2.22M
January 29, 2026	94.86	95.72	95.72	95.91	94.3	1.97M
January 28, 2026	93.38	94.17	94.17	94.83	92.96	1.96M
January 27, 2026	93.62	93.46	93.46	93.74	92.45	1.58M
January 26, 2026	93.43	93.7	93.7	94.45	93.17	2.53M
January 23, 2026	92.02	92.96	92.96	93.27	91.44	1.69M
January 22, 2026	91.69	92.51	92.51	92.58	90.96	1.85M
January 21, 2026	91.78	92.28	92.28	92.96	90.55	2.34M
January 20, 2026	90.17	91.8	91.8	92.11	90.06	2.46M
January 16, 2026	90.81	90.65	90.65	90.92	89.94	7.7M
January 15, 2026	91.42	90.94	90.94	92.17	90.36	2.47M
January 14, 2026	90.75	91.29	91.29	91.65	90.61	2.86M
January 13, 2026	93.08	90.77	90.77	93.44	90.43	2.58M
January 12, 2026	95.38	93.24	93.24	95.74	92.88	2.21M
January 09, 2026	95.89	95.18	95.18	96.71	95.09	1.51M
January 08, 2026	95.19	96.38	96.38	96.65	95.19	1.4M
January 07, 2026	93.92	95.16	95.16	95.2	93.69	1.89M
January 06, 2026	93.95	93.92	93.92	94.44	93.03	1.62M
January 05, 2026	92.81	94.44	94.44	95.45	92.51	2.23M
January 02, 2026	95.77	93.86	93.86	95.79	93.56	1.56M
December 31, 2025	96.5	95.92	95.92	96.72	95.91	1.16M
December 30, 2025	96.18	96.66	96.66	96.76	95.93	1.13M
December 29, 2025	96.04	96.39	96.39	96.54	95.85	1.09M
December 26, 2025	96.55	95.87	95.87	96.66	95.74	1.32M
December 24, 2025	96.96	96.4	96.4	97.39	96.25	649,725
December 23, 2025	97.18	96.96	96.96	97.6	96.86	1.7M
December 22, 2025	95.76	97.12	97.12	97.18	95.58	1.34M
December 19, 2025	96.45	96.2	96.2	96.66	95.52	8.32M
December 18, 2025	95.37	96.45	96.45	96.51	94.78	2.26M
December 17, 2025	95.4	95.89	95.89	96.35	95.03	2.34M
December 16, 2025	96	95.58	95.58	96.04	95.02	2.43M
December 15, 2025	94.28	95.72	95.72	96	93.85	2.64M
December 12, 2025	94.28	93.92	93.92	94.28	93.42	3.6M
December 11, 2025	92.22	93.64	93.64	94.32	91.46	3.49M
December 10, 2025	92.08	91.77	91.77	93.17	91.63	3.2M
December 09, 2025	91.03	91.92	91.92	92.41	91.03	1.7M
December 08, 2025	91.22	90.94	90.94	91.49	90.5	2.01M
December 05, 2025	92.17	91.72	91.72	92.17	91.2	1.43M
December 04, 2025	92.68	92.39	92.39	93.33	91.85	1.63M
December 03, 2025	92.87	92.72	92.72	93.79	92.06	2.5M
December 02, 2025	92.96	92.69	92.69	93.43	91.93	2.26M
December 01, 2025	94	93.16	93.16	94.54	92.69	1.66M
November 28, 2025	94.46	93.92	93.92	94.94	93.9	897,600
November 26, 2025	93.65	94.4	94.4	94.47	93.37	1.59M
November 25, 2025	93.01	93.61	93.61	93.96	92.78	1.85M
November 24, 2025	92.46	91.94	91.94	92.56	91.23	3.32M

Arch Capital Group Ltd. (ACGL) NASDAQ