Arch Capital Group Ltd. - Common Stock (ACGL)

Last Price96.38

Change+1.22 (1.28%)

NASDAQ · Last Trade: Jan 8th, 7:22 PM EST

Historical Prices For Arch Capital Group Ltd. - Common Stock (ACGL)

Date Range:

2025-10-09 - 2026-01-09

Date	Open	High	Low	Close	Volume	Adjusted Close
1/08/2026	95.19	96.65	95.19	96.38	1,404,458	96.38
1/07/2026	93.92	95.20	93.69	95.16	1,890,712	95.16
1/06/2026	93.95	94.44	93.03	93.92	1,621,998	93.92
1/05/2026	92.81	95.45	92.51	94.44	2,226,759	94.44
1/02/2026	95.77	95.79	93.56	93.86	1,563,396	93.86
12/31/2025	96.50	96.72	95.91	95.92	1,159,716	95.92
12/30/2025	96.18	96.76	95.93	96.66	1,125,291	96.66
12/29/2025	96.04	96.54	95.84	96.39	1,094,745	96.39
12/26/2025	96.55	96.66	95.74	95.87	1,324,043	95.87
12/24/2025	96.96	97.39	96.25	96.40	649,725	96.40
12/23/2025	97.18	97.60	96.86	96.96	1,696,208	96.96
12/22/2025	95.66	97.18	95.58	97.12	1,394,815	97.12
12/19/2025	96.45	96.66	95.52	96.20	8,319,857	96.20
12/18/2025	95.37	96.51	94.78	96.45	2,241,661	96.45
12/17/2025	95.39	96.35	95.03	95.89	2,336,836	95.89
12/16/2025	96.00	96.03	95.02	95.58	2,429,550	95.58
12/15/2025	94.28	96.00	93.85	95.72	2,637,409	95.72
12/12/2025	94.28	94.28	93.42	93.92	3,601,623	93.92
12/11/2025	92.22	94.32	91.46	93.64	3,503,971	93.64
12/10/2025	92.08	93.17	91.63	91.77	3,190,832	91.77
12/09/2025	91.03	92.41	91.03	91.92	1,703,611	91.92
12/08/2025	91.21	91.49	90.50	90.94	2,009,635	90.94
12/05/2025	92.17	92.17	91.20	91.72	1,432,399	91.72
12/04/2025	92.68	93.33	91.85	92.39	1,647,568	92.39
12/03/2025	92.87	93.79	92.06	92.72	2,502,833	92.72
12/02/2025	92.96	93.43	91.93	92.69	2,262,723	92.69
12/01/2025	94.00	94.54	92.69	93.16	1,662,600	93.16
11/28/2025	94.46	94.94	93.90	93.92	897,587	93.92
11/26/2025	93.65	94.47	93.36	94.40	1,587,829	94.40
11/25/2025	93.01	93.96	92.78	93.61	1,851,152	93.61
11/24/2025	92.46	92.56	91.23	91.94	3,304,473	91.94
11/21/2025	92.08	93.57	91.59	92.46	1,611,270	92.46
11/20/2025	91.53	92.27	91.27	91.88	1,661,074	91.88
11/19/2025	91.71	92.05	90.86	91.17	1,499,176	91.17
11/18/2025	91.62	92.76	91.22	91.79	1,467,330	91.79
11/17/2025	92.85	93.13	91.67	91.81	1,318,491	91.81
11/14/2025	93.10	93.57	91.56	92.52	1,554,935	92.52
11/13/2025	92.00	93.58	91.85	92.76	2,329,844	92.76
11/12/2025	90.66	91.94	90.48	91.78	1,910,996	91.78
11/11/2025	90.00	91.13	89.91	90.66	2,563,982	90.66
11/10/2025	88.78	89.99	88.64	89.79	2,620,099	89.79
11/07/2025	87.96	89.64	87.79	89.57	2,431,572	89.57
11/06/2025	87.52	88.96	87.41	87.76	2,573,728	87.76
11/05/2025	87.69	88.60	87.48	87.55	2,395,989	87.55
11/04/2025	85.99	87.63	85.99	87.47	2,748,822	87.47
11/03/2025	86.31	86.31	84.69	86.00	2,815,868	86.00
10/31/2025	85.83	87.00	85.68	86.31	2,265,914	86.31
10/30/2025	86.09	87.12	85.00	86.64	3,465,771	86.64
10/29/2025	84.59	86.14	84.00	85.85	2,765,371	85.85
10/28/2025	87.04	87.04	82.44	84.72	3,721,659	84.72
10/27/2025	87.00	87.62	85.78	85.94	2,298,835	85.94
10/24/2025	87.46	87.64	86.81	87.15	1,390,432	87.15
10/23/2025	88.18	88.29	86.98	87.46	1,221,007	87.46
10/22/2025	88.06	88.40	86.94	87.88	1,691,297	87.88
10/21/2025	86.84	88.06	86.35	87.70	1,653,198	87.70
10/20/2025	87.11	87.25	86.00	86.97	1,892,211	86.97
10/17/2025	86.51	87.43	86.31	86.51	6,463,163	86.51
10/16/2025	88.34	88.50	85.93	86.23	3,507,316	86.23
10/15/2025	91.55	92.00	88.77	89.57	2,137,460	89.57
10/14/2025	92.25	92.81	90.82	92.23	1,813,750	92.23
10/13/2025	90.87	92.86	90.86	92.25	1,779,057	92.25
10/10/2025	92.71	93.00	91.81	92.47	1,795,362	92.47
10/09/2025	93.11	93.61	91.86	92.23	1,441,561	92.23