Arch Capital Group Ltd. ACGL
109.61 USD +0.37 (+0.34%)
Regular-session close
109.61 0.00 0.00%
After hours · Nov 13, 4:00 PM ET
109.39 Day range 111.00
87.62 52-week range 110.68
- YTD
- +14.27%
- 1 year
- +18.17%
ACGL price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 110.17 | 111.00 | 109.39 | 109.61 | +0.37 | +0.34% | 1,489,998 |
| Nov 12, 2026 | 110.84 | 110.99 | 109.15 | 109.24 | +0.07 | +0.06% | 983,500 |
| Nov 11, 2026 | 107.73 | 109.24 | 107.35 | 109.17 | +0.03 | +0.03% | 1,135,000 |
| Nov 10, 2026 | 107.87 | 109.62 | 107.00 | 109.14 | +1.02 | +0.94% | 1,643,300 |
| Nov 9, 2026 | 105.47 | 108.22 | 105.47 | 108.12 | +0.84 | +0.78% | 1,607,700 |
| Nov 6, 2026 | 108.41 | 108.71 | 106.61 | 107.28 | -3.29 | -2.98% | 2,368,500 |
| Nov 5, 2026 | 112.38 | 113.63 | 110.02 | 110.57 | -0.11 | -0.10% | 2,106,800 |
| Nov 4, 2026 | 109.33 | 110.73 | 108.11 | 110.68 | +2.89 | +2.68% | 2,297,000 |
| Nov 3, 2026 | 109.31 | 109.31 | 107.26 | 107.79 | -1.52 | -1.39% | 2,068,200 |
| Nov 2, 2026 | 106.85 | 110.26 | 106.50 | 109.31 | +2.95 | +2.77% | 2,143,400 |
| Oct 30, 2026 | 105.50 | 106.68 | 105.13 | 106.36 | +2.42 | +2.33% | 2,479,800 |
| Oct 29, 2026 | 104.03 | 104.69 | 103.26 | 103.94 | +1.44 | +1.40% | 1,932,400 |
| Oct 28, 2026 | 101.56 | 103.59 | 100.39 | 102.50 | +2.16 | +2.15% | 2,883,600 |
| Oct 27, 2026 | 102.14 | 102.17 | 99.83 | 100.34 | -2.00 | -1.95% | 1,881,100 |
| Oct 26, 2026 | 102.19 | 103.41 | 102.18 | 102.34 | +0.65 | +0.64% | 1,672,300 |
| Oct 23, 2026 | 102.47 | 103.21 | 101.16 | 101.69 | -1.00 | -0.97% | 2,293,500 |
| Oct 22, 2026 | 101.14 | 103.84 | 100.39 | 102.69 | +2.41 | +2.40% | 2,260,700 |
| Oct 21, 2026 | 101.02 | 101.35 | 98.78 | 100.28 | -1.01 | -1.00% | 2,450,700 |
| Oct 20, 2026 | 101.00 | 102.33 | 100.31 | 101.29 | +0.81 | +0.81% | 1,906,200 |
| Oct 19, 2026 | 100.77 | 101.35 | 100.25 | 100.48 | -0.79 | -0.78% | 1,789,200 |
| Oct 16, 2026 | 99.79 | 101.58 | 99.59 | 101.27 | +1.96 | +1.97% | 4,334,800 |
| Oct 15, 2026 | 99.66 | 100.74 | 98.83 | 99.31 | +1.71 | +1.75% | 2,426,200 |
| Oct 14, 2026 | 97.19 | 97.94 | 95.77 | 97.60 | +0.75 | +0.77% | 2,364,100 |
| Oct 13, 2026 | 96.71 | 97.80 | 96.30 | 96.85 | -0.31 | -0.32% | 2,302,800 |
| Oct 12, 2026 | 96.32 | 97.70 | 96.03 | 97.16 | +1.59 | +1.66% | 2,030,000 |
| Oct 9, 2026 | 95.64 | 96.58 | 95.43 | 95.57 | -0.51 | -0.53% | 1,720,200 |
| Oct 8, 2026 | 94.36 | 96.52 | 94.26 | 96.08 | +1.75 | +1.86% | 2,281,300 |
| Oct 7, 2026 | 94.82 | 95.15 | 94.20 | 94.33 | -0.49 | -0.52% | 1,577,600 |
| Oct 6, 2026 | 93.83 | 95.34 | 93.78 | 94.82 | +0.46 | +0.49% | 2,255,500 |
| Oct 5, 2026 | 93.60 | 94.82 | 93.19 | 94.36 | +0.76 | +0.81% | 2,426,900 |
| Oct 2, 2026 | 94.10 | 94.40 | 92.48 | 93.60 | -0.66 | -0.70% | 3,032,500 |
| Oct 1, 2026 | 92.58 | 94.54 | 92.28 | 94.26 | +1.90 | +2.06% | 4,093,500 |
| Sep 30, 2026 | 94.76 | 95.09 | 92.35 | 92.36 | -2.76 | -2.90% | 5,663,600 |
| Sep 29, 2026 | 94.39 | 95.26 | 93.85 | 95.12 | +0.22 | +0.23% | 3,921,900 |
| Sep 28, 2026 | 94.90 | 95.64 | 94.45 | 94.90 | +0.24 | +0.25% | 3,652,100 |
| Sep 25, 2026 | 95.31 | 95.90 | 94.34 | 94.66 | -0.36 | -0.38% | 3,836,800 |
| Sep 24, 2026 | 95.88 | 97.06 | 94.92 | 95.02 | -0.14 | -0.15% | 4,550,300 |
| Sep 23, 2026 | 94.25 | 95.99 | 93.69 | 95.16 | +0.21 | +0.22% | 4,787,300 |
| Sep 22, 2026 | 95.78 | 96.02 | 94.74 | 94.95 | -0.83 | -0.87% | 5,839,600 |
| Sep 21, 2026 | 96.62 | 97.64 | 95.72 | 95.78 | -1.11 | -1.15% | 4,101,700 |
| Sep 18, 2026 | 96.47 | 97.85 | 95.69 | 96.89 | +0.19 | +0.20% | 8,501,300 |
| Sep 17, 2026 | 97.00 | 97.16 | 95.73 | 96.70 | -0.27 | -0.28% | 3,183,100 |
| Sep 16, 2026 | 96.14 | 97.63 | 96.14 | 96.97 | -0.07 | -0.07% | 5,296,000 |
| Sep 15, 2026 | 97.87 | 98.39 | 95.92 | 97.04 | -0.91 | -0.93% | 4,128,100 |
| Sep 14, 2026 | 97.44 | 98.24 | 96.88 | 97.95 | +1.86 | +1.94% | 5,151,600 |
| Sep 11, 2026 | 96.84 | 97.18 | 95.69 | 96.09 | -0.11 | -0.11% | 2,516,600 |
| Sep 10, 2026 | 96.77 | 97.21 | 95.82 | 96.20 | +0.08 | +0.08% | 3,463,000 |
| Sep 9, 2026 | 95.49 | 96.27 | 94.65 | 96.12 | +0.41 | +0.43% | 3,011,100 |
| Sep 8, 2026 | 96.87 | 97.26 | 95.65 | 95.71 | -2.39 | -2.44% | 5,760,300 |
| Sep 4, 2026 | 98.90 | 99.79 | 97.86 | 98.10 | -1.73 | -1.73% | 2,121,300 |
| Sep 3, 2026 | 99.00 | 100.51 | 98.92 | 99.83 | +1.62 | +1.65% | 7,677,100 |
| Sep 2, 2026 | 99.34 | 100.00 | 97.87 | 98.21 | -0.40 | -0.41% | 3,983,400 |
| Sep 1, 2026 | 98.73 | 99.56 | 98.00 | 98.61 | +0.54 | +0.55% | 1,914,300 |
| Aug 31, 2026 | 98.56 | 98.93 | 97.89 | 98.07 | -0.77 | -0.78% | 3,796,900 |
| Aug 28, 2026 | 99.30 | 99.83 | 98.08 | 98.84 | +0.08 | +0.08% | 3,990,800 |
| Aug 27, 2026 | 99.74 | 100.10 | 98.42 | 98.76 | -1.96 | -1.95% | 1,862,300 |
| Aug 26, 2026 | 100.60 | 101.49 | 100.48 | 100.72 | +0.16 | +0.16% | 1,333,100 |
| Aug 25, 2026 | 101.14 | 101.27 | 100.15 | 100.56 | -0.58 | -0.57% | 1,062,600 |
| Aug 24, 2026 | 100.00 | 101.58 | 99.53 | 101.14 | +1.75 | +1.76% | 1,202,300 |
| Aug 21, 2026 | 99.70 | 100.23 | 99.29 | 99.39 | +0.08 | +0.08% | 1,413,800 |
| Aug 20, 2026 | 98.51 | 99.85 | 98.00 | 99.31 | +0.78 | +0.79% | 1,672,900 |
| Aug 19, 2026 | 99.06 | 100.36 | 98.30 | 98.53 | -0.38 | -0.38% | 1,477,300 |
| Aug 18, 2026 | 99.37 | 100.58 | 98.76 | 98.91 | +1.10 | +1.12% | 1,730,600 |
| Aug 17, 2026 | 98.36 | 99.73 | 97.74 | 97.81 | -0.90 | -0.91% | 1,738,700 |
| Aug 14, 2026 | 98.09 | 98.88 | 97.81 | 98.71 | +0.68 | +0.69% | 1,000,100 |
65 days, newest first. Daily bars as drawn on the ACGL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.