NASDAQ : ACGL
Arch Capital Group Ltd. — Price history
Financials · Insurance - Diversified · Bermuda
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Arch Capital Group Ltd. (ACGL) closed at 109.31 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 106.85 | 110.26 | 106.5 | 109.31 | 2,147,456 | +2.77% |
| 2026-10-30 | 105.5 | 106.68 | 105.13 | 106.36 | 2,479,843 | +2.33% |
| 2026-10-29 | 104.03 | 104.69 | 103.26 | 103.94 | 1,932,607 | +1.40% |
| 2026-10-28 | 101.56 | 103.585 | 100.39 | 102.5 | 2,883,918 | +2.15% |
| 2026-10-27 | 102.14 | 102.17 | 99.825 | 100.34 | 1,881,124 | -1.95% |
| 2026-10-26 | 102.19 | 103.41 | 102.18 | 102.34 | 1,672,322 | +0.64% |
| 2026-10-23 | 102.47 | 103.205 | 101.155 | 101.69 | 2,293,484 | -0.97% |
| 2026-10-22 | 101.14 | 103.84 | 100.39 | 102.69 | 2,260,707 | +2.40% |
| 2026-10-21 | 101.02 | 101.35 | 98.78 | 100.28 | 2,450,705 | -1.00% |
| 2026-10-20 | 101 | 102.33 | 100.31 | 101.29 | 1,906,262 | +0.81% |
| 2026-10-19 | 100.77 | 101.35 | 100.25 | 100.48 | 1,789,202 | -0.78% |
| 2026-10-16 | 99.79 | 101.58 | 99.59 | 101.27 | 4,274,589 | +1.97% |
| 2026-10-15 | 99.66 | 100.74 | 98.832 | 99.31 | 2,231,097 | +1.75% |
| 2026-10-14 | 97.19 | 97.94 | 95.77 | 97.6 | 2,362,166 | +0.77% |
| 2026-10-13 | 96.705 | 97.8 | 96.303 | 96.85 | 2,265,267 | -0.32% |
| 2026-10-12 | 96.32 | 97.7 | 96.025 | 97.16 | 1,991,705 | +1.66% |
| 2026-10-09 | 95.64 | 96.58 | 95.43 | 95.57 | 1,685,263 | -0.53% |
| 2026-10-08 | 94.36 | 96.515 | 94.26 | 96.08 | 2,218,429 | +1.86% |
| 2026-10-07 | 94.82 | 95.145 | 94.195 | 94.33 | 1,539,914 | -0.52% |
| 2026-10-06 | 93.83 | 95.339 | 93.775 | 94.82 | 2,235,106 | +0.49% |
| 2026-10-05 | 93.6 | 94.82 | 93.19 | 94.36 | 2,393,420 | +0.81% |
| 2026-10-02 | 94.1 | 94.395 | 92.475 | 93.6 | 3,008,295 | -0.70% |
| 2026-10-01 | 92.58 | 94.54 | 92.28 | 94.26 | 3,801,668 | +2.06% |
| 2026-09-30 | 94.76 | 95.085 | 92.35 | 92.36 | 5,378,133 | -2.90% |
| 2026-09-29 | 94.39 | 95.26 | 93.85 | 95.12 | 3,909,669 | +0.23% |
| 2026-09-28 | 94.9 | 95.64 | 94.45 | 94.9 | 3,563,398 | +0.25% |
| 2026-09-25 | 95.31 | 95.9 | 94.34 | 94.66 | 3,692,466 | -0.38% |
| 2026-09-24 | 95.88 | 97.055 | 94.92 | 95.02 | 4,448,395 | -0.15% |
| 2026-09-23 | 94.25 | 95.99 | 93.69 | 95.16 | 4,594,832 | +0.22% |
| 2026-09-22 | 95.78 | 96.02 | 94.74 | 94.95 | 5,528,607 | -0.87% |
| 2026-09-21 | 96.62 | 97.64 | 95.715 | 95.78 | 3,906,803 | -1.15% |
| 2026-09-18 | 96.47 | 97.85 | 95.685 | 96.89 | 8,368,620 | +0.20% |
| 2026-09-17 | 97 | 97.155 | 95.725 | 96.7 | 3,036,779 | -0.28% |
| 2026-09-16 | 96.14 | 97.63 | 96.14 | 96.97 | 5,272,433 | -0.07% |
| 2026-09-15 | 97.87 | 98.39 | 95.915 | 97.04 | 3,932,095 | -0.93% |
| 2026-09-14 | 97.44 | 98.235 | 96.875 | 97.95 | 5,088,826 | +1.94% |
| 2026-09-11 | 96.84 | 97.18 | 95.685 | 96.09 | 2,295,409 | -0.11% |
| 2026-09-10 | 96.77 | 97.21 | 95.82 | 96.2 | 3,336,262 | +0.09% |
| 2026-09-09 | 95.49 | 96.27 | 94.65 | 96.115 | 2,886,732 | +0.42% |
| 2026-09-08 | 96.87 | 97.26 | 95.645 | 95.71 | 5,747,751 | -2.44% |
| 2026-09-04 | 98.9 | 99.79 | 97.86 | 98.1 | 1,980,108 | -1.73% |
| 2026-09-03 | 99 | 100.51 | 98.915 | 99.83 | 7,507,515 | +1.65% |
| 2026-09-02 | 99.34 | 100 | 97.87 | 98.21 | 3,872,554 | -0.41% |
| 2026-09-01 | 98.73 | 99.555 | 98 | 98.61 | 1,906,516 | +0.55% |
| 2026-08-31 | 98.56 | 98.93 | 97.89 | 98.07 | 3,652,608 | -0.78% |
| 2026-08-28 | 99.3 | 99.825 | 98.08 | 98.84 | 3,990,821 | +0.08% |
| 2026-08-27 | 99.74 | 100.095 | 98.42 | 98.76 | 1,740,502 | -1.95% |
| 2026-08-26 | 100.6 | 101.49 | 100.48 | 100.72 | 1,280,718 | +0.16% |
| 2026-08-25 | 101.14 | 101.27 | 100.145 | 100.56 | 1,037,977 | -0.57% |
| 2026-08-24 | 100 | 101.58 | 99.53 | 101.14 | 1,144,937 | +1.76% |
| 2026-08-21 | 99.7 | 100.23 | 99.29 | 99.39 | 1,358,072 | +0.08% |
| 2026-08-20 | 98.51 | 99.85 | 98 | 99.31 | 1,514,177 | +0.79% |
| 2026-08-19 | 99.06 | 100.355 | 98.3 | 98.53 | 1,474,933 | -0.38% |
| 2026-08-18 | 99.37 | 100.575 | 98.76 | 98.91 | 1,611,394 | +1.12% |
| 2026-08-17 | 98.36 | 99.73 | 97.74 | 97.81 | 1,737,360 | -0.91% |
| 2026-08-14 | 98.09 | 98.88 | 97.809 | 98.71 | 854,123 | +0.69% |
| 2026-08-13 | 98.03 | 98.86 | 97.16 | 98.03 | 1,072,026 | +0.76% |
| 2026-08-12 | 97.39 | 99.075 | 96.95 | 97.29 | 1,632,158 | -0.99% |
| 2026-08-11 | 98.02 | 98.82 | 97.66 | 98.26 | 2,535,252 | +0.02% |
| 2026-08-10 | 97.895 | 98.5 | 97.12 | 98.245 | 1,186,474 | -0.24% |
| 2026-08-07 | 98.77 | 99.33 | 97.43 | 98.48 | 1,094,097 | -0.82% |
| 2026-08-06 | 100.39 | 100.39 | 98.581 | 99.29 | 1,162,013 | +0.20% |
| 2026-08-05 | 99.92 | 100.01 | 98.31 | 99.09 | 1,711,850 | -0.43% |
| 2026-08-04 | 100.09 | 100.21 | 98.939 | 99.52 | 1,941,690 | -1.58% |
| 2026-08-03 | 101.12 | 101.96 | 100 | 101.12 | 1,583,033 | +0.59% |
| 2026-07-31 | 100.35 | 101.39 | 99.8 | 100.53 | 1,702,541 | -0.60% |
| 2026-07-30 | 103.43 | 103.705 | 99.14 | 101.14 | 2,063,341 | -3.26% |
| 2026-07-29 | 102.01 | 105.66 | 101.36 | 104.55 | 2,840,785 | -1.81% |
| 2026-07-28 | 105.19 | 107.085 | 104.553 | 106.48 | 2,031,571 | +2.50% |
| 2026-07-27 | 103.37 | 104.795 | 101.925 | 103.88 | 1,852,765 | +0.50% |
| 2026-07-24 | 100.39 | 103.42 | 100.39 | 103.36 | 2,472,370 | +3.26% |
| 2026-07-23 | 98.29 | 100.2 | 97.58 | 100.1 | 2,047,502 | +1.49% |
| 2026-07-22 | 100.26 | 100.47 | 98.16 | 98.63 | 1,712,791 | -1.91% |
| 2026-07-21 | 100.71 | 101.3 | 99.86 | 100.55 | 1,861,912 | -1.26% |
| 2026-07-20 | 101.01 | 102.42 | 100.75 | 101.83 | 1,902,561 | +0.47% |
| 2026-07-17 | 101.23 | 103.35 | 100.81 | 101.35 | 2,223,386 | +1.31% |
| 2026-07-16 | 99.07 | 100.26 | 98.68 | 100.04 | 1,521,690 | +1.52% |
| 2026-07-15 | 100.05 | 100.21 | 97.92 | 98.54 | 1,808,594 | -2.94% |
| 2026-07-14 | 102.06 | 103.04 | 101.18 | 101.53 | 1,187,244 | -1.48% |
| 2026-07-13 | 102.09 | 103.27 | 101.2 | 103.06 | 1,110,465 | +1.98% |
| 2026-07-10 | 101.91 | 102.055 | 100.14 | 101.06 | 1,284,127 | -0.63% |
| 2026-07-09 | 102.01 | 102.06 | 100.505 | 101.7 | 1,765,027 | -0.30% |
| 2026-07-08 | 103.36 | 103.465 | 101.97 | 102.01 | 1,317,273 | -0.82% |
| 2026-07-07 | 102.99 | 105.09 | 102.57 | 102.85 | 1,666,114 | +1.02% |
| 2026-07-06 | 101.22 | 102.245 | 101.03 | 101.81 | 1,924,566 | -0.38% |
| 2026-07-02 | 98.89 | 102.245 | 97.955 | 102.2 | 2,236,790 | +3.70% |
| 2026-07-01 | 97.59 | 99.035 | 97.32 | 98.55 | 1,712,472 | +1.54% |
| 2026-06-30 | 97.86 | 98.88 | 97.01 | 97.06 | 1,587,921 | -1.02% |
| 2026-06-29 | 96.35 | 98.36 | 96.35 | 98.06 | 1,876,461 | +0.53% |
| 2026-06-26 | 94.79 | 97.82 | 94.78 | 97.54 | 2,878,388 | +3.40% |
| 2026-06-25 | 95.12 | 96.105 | 93.83 | 94.33 | 1,592,916 | -0.62% |
| 2026-06-24 | 94.341 | 96 | 93.49 | 94.92 | 2,122,960 | +1.29% |
| 2026-06-23 | 93.5 | 93.9 | 92.505 | 93.71 | 2,365,236 | +1.81% |
| 2026-06-22 | 91.63 | 92.81 | 91.585 | 92.04 | 2,269,876 | +0.94% |
| 2026-06-18 | 92.66 | 92.74 | 90.91 | 91.18 | 5,564,580 | -1.29% |
| 2026-06-17 | 91.7 | 93.07 | 91.7 | 92.37 | 2,153,509 | -0.23% |
| 2026-06-16 | 92.2 | 93.41 | 91.9 | 92.58 | 1,903,905 | +1.18% |
| 2026-06-15 | 91.6 | 91.89 | 91.015 | 91.5 | 2,084,393 | -0.17% |
| 2026-06-12 | 91.18 | 91.81 | 90.225 | 91.66 | 2,000,951 | +0.58% |
| 2026-06-11 | 91.76 | 92.35 | 91.04 | 91.13 | 1,764,297 | -0.20% |
| 2026-06-10 | 91.5 | 92.26 | 90.38 | 91.31 | 2,594,751 | +1.00% |
| 2026-06-09 | 89.72 | 91.025 | 89.51 | 90.41 | 3,463,836 | +0.89% |
| 2026-06-08 | 90.2 | 90.766 | 89.58 | 89.61 | 1,804,201 | -1.73% |
| 2026-06-05 | 89.12 | 91.49 | 88.955 | 91.19 | 2,328,307 | +3.23% |
| 2026-06-04 | 89.21 | 90.38 | 88.25 | 88.34 | 2,586,362 | +0.51% |
| 2026-06-03 | 87.27 | 88.66 | 87.05 | 87.89 | 2,314,217 | +0.31% |
| 2026-06-02 | 88.41 | 89.15 | 87.61 | 87.62 | 2,289,593 | -1.26% |
| 2026-06-01 | 89.21 | 89.57 | 88.27 | 88.74 | 2,193,916 | -0.67% |
| 2026-05-29 | 90.23 | 91.17 | 88.88 | 89.34 | 5,148,415 | -1.47% |
| 2026-05-28 | 90.94 | 92.175 | 90.65 | 90.67 | 2,558,966 | -0.80% |
| 2026-05-27 | 95.1 | 95.224 | 90.77 | 91.4 | 3,441,518 | -4.16% |
| 2026-05-26 | 96.3 | 96.65 | 95.22 | 95.37 | 2,072,519 | -0.97% |
| 2026-05-22 | 95.95 | 96.75 | 95.77 | 96.3 | 1,942,055 | +0.18% |
| 2026-05-21 | 96.26 | 97.042 | 95.1 | 96.13 | 2,085,829 | -0.73% |
| 2026-05-20 | 96.16 | 97.22 | 95.25 | 96.84 | 2,316,455 | +0.47% |
| 2026-05-19 | 96.295 | 97.43 | 95.21 | 96.39 | 2,185,245 | +0.54% |
| 2026-05-18 | 93.54 | 96.355 | 93.5 | 95.87 | 2,895,962 | +2.01% |
| 2026-05-15 | 94.13 | 94.84 | 93.62 | 93.98 | 3,578,487 | +0.56% |
| 2026-05-14 | 93.94 | 94.53 | 93.275 | 93.46 | 2,572,403 | +0.15% |
| 2026-05-13 | 93.51 | 95.133 | 92.79 | 93.32 | 2,376,943 | -1.05% |