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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	92.08	92.46	92.46	93.57	91.59	1.61M
November 20, 2025	91.53	91.88	91.88	92.27	91.27	1.66M
November 19, 2025	91.71	91.17	91.17	92.05	90.86	1.5M
November 18, 2025	91.62	91.79	91.79	92.76	91.22	1.47M
November 17, 2025	92.85	91.81	91.81	93.13	91.67	1.32M
November 14, 2025	93.1	92.52	92.52	93.57	91.56	1.55M
November 13, 2025	92	92.76	92.76	93.58	91.85	2.33M
November 12, 2025	90.66	91.78	91.78	91.94	90.48	1.91M
November 11, 2025	90	90.66	90.66	91.13	89.91	2.56M
November 10, 2025	88.78	89.79	89.79	89.99	88.64	2.62M
November 07, 2025	87.96	89.57	89.57	89.64	87.79	2.43M
November 06, 2025	87.52	87.76	87.76	88.96	87.41	2.57M
November 05, 2025	87.69	87.55	87.55	88.6	87.49	2.4M
November 04, 2025	85.99	87.47	87.47	87.63	85.99	2.75M
November 03, 2025	86.31	86	86	86.31	84.7	2.82M
October 31, 2025	85.83	86.31	86.31	87	85.68	2.27M
October 30, 2025	86.09	86.64	86.64	87.12	85	3.47M
October 29, 2025	84.59	85.85	85.85	86.14	84	2.77M
October 28, 2025	87.04	84.72	84.72	87.04	82.45	3.72M
October 27, 2025	87	85.94	85.94	87.62	85.79	2.3M
October 24, 2025	87.46	87.15	87.15	87.64	86.81	1.39M
October 23, 2025	88.18	87.46	87.46	88.29	86.98	1.22M
October 22, 2025	88.06	87.88	87.88	88.4	86.95	1.69M
October 21, 2025	86.84	87.7	87.7	88.06	86.35	1.65M
October 20, 2025	87.11	86.97	86.97	87.25	86	1.89M
October 17, 2025	86.51	86.51	86.51	87.43	86.31	6.46M
October 16, 2025	88.34	86.23	86.23	88.5	85.93	3.51M
October 15, 2025	91.55	89.57	89.57	92	88.77	2.14M
October 14, 2025	92.25	92.23	92.23	92.81	90.82	1.81M
October 13, 2025	90.87	92.25	92.25	92.86	90.86	1.78M
October 10, 2025	92.71	92.47	92.47	93	91.81	1.8M
October 09, 2025	93.11	92.23	92.23	93.62	91.86	1.44M
October 08, 2025	94.67	93.1	93.1	94.81	92.83	1.65M
October 07, 2025	91.65	94.1	94.1	94.11	91.65	2.14M
October 06, 2025	91.03	91.35	91.35	92.06	90.86	1.47M
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

Arch Capital Group Ltd. (ACGL) NASDAQ