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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Arch Capital Group Ltd. (ACGL) NASDAQ