Dark

ACGL
Arch Capital Group Ltd
stock NASDAQ

Market Open

Jul 16, 2026 11:23:02 AM EDT

99.68USD+1.157%(+1.14)191,121

94.36Bid 99.73Ask 5.37Spread

Pre-market

Jul 16, 2026 9:28:00 AM EDT

99.75USD+1.228%(+1.21)2

After-hours

Jul 15, 2026 4:11:30 PM EDT

98.54USD+0.025%(+0.03)0

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-16	98.8600	100.260000	98.590000	99.6800	+1.157%	191,121	0.000%
2026-07-15	100.0500	100.210000	97.920000	98.5400	-2.945%	1,831,628	+1.157%
2026-07-14	102.0600	103.040000	101.180000	101.5300	-1.485%	1,219,423	-1.822%
2026-07-13	102.0900	103.270000	101.200000	103.0600	+1.979%	1,142,468	-3.280%
2026-07-10	101.9100	102.055000	100.140000	101.0600	-0.629%	1,285,042	-1.366%
2026-07-09	102.0100	102.060000	100.505000	101.7000	-0.304%	1,813,497	-1.986%
2026-07-08	103.3600	103.465000	101.970000	102.0100	-0.817%	1,320,224	-2.284%
2026-07-07	102.9900	105.089500	102.570000	102.8500	+1.022%	1,666,114	-3.082%
2026-07-06	101.2200	102.245000	101.030000	101.8100	-0.382%	1,924,566	-2.092%
2026-07-02	98.8900	102.245000	97.955000	102.2000	+3.704%	2,236,790	-2.466%
2026-07-01	97.5900	99.035000	97.320000	98.5500	+1.535%	1,712,452	+1.147%
2026-06-30	97.8600	98.880000	97.010000	97.0600	-1.020%	1,587,922	+2.699%
2026-06-29	96.3500	98.360000	96.350000	98.0600	+0.533%	1,876,462	+1.652%
2026-06-26	94.7900	97.820000	94.780000	97.5400	+3.403%	2,878,389	+2.194%
2026-06-25	95.1200	96.105000	93.830000	94.3300	-0.622%	1,592,916	+5.672%
2026-06-24	94.3410	96.000000	93.490000	94.9200	+1.291%	2,122,961	+5.015%
2026-06-23	93.5000	93.900000	92.505000	93.7100	+1.814%	2,365,237	+6.371%
2026-06-22	91.6300	92.810000	91.585000	92.0400	+0.943%	2,269,877	+8.301%
2026-06-18	92.6600	92.740000	90.910000	91.1800	-1.288%	5,564,580	+9.322%
2026-06-17	91.7000	93.070000	91.700000	92.3700	-0.227%	2,153,509	+7.914%
2026-06-16	92.2000	93.410000	91.900000	92.5800	+1.180%	1,903,905	+7.669%
2026-06-15	91.6000	91.890000	91.015000	91.5000	-0.175%	2,084,393	+8.940%
2026-06-12	91.1800	91.810000	90.225000	91.6600	+0.582%	2,000,952	+8.750%
2026-06-11	91.7600	92.350000	91.040000	91.1300	-0.197%	1,764,297	+9.382%
2026-06-10	91.5000	92.260000	90.380000	91.3100	+0.995%	2,594,751	+9.167%
2026-06-09	89.7200	91.025000	89.510000	90.4100	+0.893%	3,463,837	+10.253%
2026-06-08	90.2000	90.765600	89.580000	89.6100	-1.733%	1,804,201	+11.238%
2026-06-05	89.1200	91.490000	88.955000	91.1900	+3.226%	2,328,307	+9.310%
2026-06-04	89.2100	90.380000	88.250000	88.3400	+0.512%	2,586,363	+12.837%
2026-06-03	87.2700	88.660000	87.050000	87.8900	+0.308%	2,314,218	+13.414%
2026-06-02	88.4100	89.150000	87.610000	87.6200	-1.262%	2,289,594	+13.764%
2026-06-01	89.2100	89.570000	88.270000	88.7400	-0.672%	2,193,917	+12.328%
2026-05-29	90.2300	91.170000	88.880000	89.3400	-1.467%	5,148,416	+11.574%
2026-05-28	90.9400	92.175000	90.650000	90.6700	-0.799%	2,558,961	+9.937%
2026-05-27	95.1000	95.223500	90.770000	91.4000	-4.163%	3,441,374	+9.059%
2026-05-26	96.3000	96.650000	95.220000	95.3700	-0.966%	2,072,520	+4.519%
2026-05-22	95.9500	96.750000	95.770000	96.3000	+0.177%	1,942,055	+3.510%
2026-05-21	96.2600	97.041800	95.100000	96.1300	-0.733%	2,085,829	+3.693%
2026-05-20	96.1600	97.220300	95.250000	96.8400	+0.467%	2,316,456	+2.933%
2026-05-19	96.2950	97.430000	95.210000	96.3900	+0.542%	2,185,245	+3.413%
2026-05-18	93.5400	96.355000	93.500000	95.8700	+2.011%	2,895,963	+3.974%
2026-05-15	94.1300	94.840000	93.620000	93.9800	+0.556%	3,578,488	+6.065%
2026-05-14	93.9400	94.530000	93.275000	93.4600	+0.150%	2,572,404	+6.655%
2026-05-13	93.5100	95.132500	92.790000	93.3200	-1.050%	2,376,943	+6.815%
2026-05-12	94.1200	94.950000	93.430000	94.3100	+0.512%	2,294,561	+5.694%
2026-05-11	94.1500	94.850000	93.425000	93.8300	+0.032%	2,271,692	+6.235%
2026-05-08	94.4000	94.520000	93.580000	93.8000	-0.762%	1,855,956	+6.269%
2026-05-07	94.5000	95.170000	93.415000	94.5200	-0.190%	2,236,317	+5.459%
2026-05-06	94.2100	95.620000	94.210000	94.7000	+0.595%	3,439,749	+5.259%
2026-05-05	92.9400	94.770000	92.940000	94.1400	+0.523%	2,596,485	+5.885%
2026-05-04	93.0200	94.710000	93.010000	93.6500	-0.181%	2,570,725	+6.439%
2026-05-01	94.9500	96.120000	93.790000	93.8200	-0.678%	2,039,282	+6.246%
2026-04-30	92.2800	94.960000	91.620000	94.4600	+1.877%	3,601,911	+5.526%
2026-04-29	95.8500	96.870000	91.440000	92.7200	-4.471%	3,131,015	+7.506%
2026-04-28	97.4300	98.217000	96.790000	97.0600	+0.737%	1,871,667	+2.699%
2026-04-27	95.7000	97.350000	95.600000	96.3500	+0.166%	1,817,764	+3.456%
2026-04-24	97.0700	97.335000	95.970000	96.1900	-1.917%	1,535,721	+3.628%
2026-04-23	97.0700	98.620000	96.560000	98.0700	+1.343%	1,216,078	+1.642%
2026-04-22	98.4000	98.420000	96.280000	96.7700	-2.104%	1,885,926	+3.007%
2026-04-21	98.3300	99.160000	97.660000	98.8500	+1.395%	2,394,176	+0.840%
2026-04-20	97.4500	98.790000	97.030000	97.4900	-0.102%	1,390,894	+2.246%
2026-04-17	96.7100	98.570000	96.640000	97.5900	+0.505%	5,185,961	+2.142%
2026-04-16	97.1100	97.880000	96.740000	97.1000	-0.380%	1,663,571	+2.657%
2026-04-15	96.0100	97.790000	95.590000	97.4700	+1.320%	1,725,618	+2.267%
2026-04-14	96.1200	96.790000	95.565000	96.2000	-0.927%	1,908,401	+3.617%
2026-04-13	95.4000	97.270000	95.190000	97.1000	+1.177%	2,201,431	+2.657%
2026-04-10	98.4300	98.450000	95.320000	95.9700	-2.904%	2,182,926	+3.866%
2026-04-09	98.1400	99.680000	97.700000	98.8400	+0.243%	1,363,480	+0.850%
2026-04-08	96.5100	98.695000	96.280100	98.6000	+1.733%	1,642,664	+1.095%
2026-04-07	97.0900	97.500000	96.440000	96.9200	+0.134%	1,737,141	+2.848%
2026-04-06	96.0700	96.940000	95.930000	96.7900	+0.052%	1,394,924	+2.986%
2026-04-02	95.7300	97.140000	95.565000	96.7400	+1.309%	1,410,785	+3.039%
2026-04-01	95.7300	95.800000	94.670000	95.4900	-0.521%	2,325,494	+4.388%
2026-03-31	96.0100	96.480000	94.050000	95.9900	+0.387%	2,103,573	+3.844%
2026-03-30	93.8000	96.040000	93.800000	95.6200	+2.355%	2,008,937	+4.246%
2026-03-27	94.1700	94.650000	93.350000	93.4200	-0.744%	2,913,724	+6.701%
2026-03-26	93.5000	94.290000	93.230000	94.1200	+0.857%	1,385,682	+5.907%
2026-03-25	93.6000	94.300000	92.870000	93.3200	-0.299%	1,331,419	+6.815%
2026-03-24	93.6600	94.602500	93.085000	93.6000	-0.064%	1,879,084	+6.496%
2026-03-23	93.6800	94.430000	92.850000	93.6600	+1.473%	1,927,919	+6.428%
2026-03-20	92.2800	92.780000	91.660000	92.3000	+0.141%	4,092,461	+7.996%
2026-03-19	93.3300	93.475000	91.430000	92.1700	-0.754%	2,001,436	+8.148%
2026-03-18	93.4020	94.045000	92.790000	92.8700	-1.621%	1,425,555	+7.333%
2026-03-17	94.6000	95.290000	94.135000	94.4000	+0.747%	1,315,203	+5.593%
2026-03-16	93.9900	95.235000	93.575000	93.7000	+0.246%	1,738,373	+6.382%
2026-03-13	95.1400	95.430000	93.460000	93.4700	-0.796%	1,191,175	+6.644%
2026-03-12	93.9100	95.365000	93.260000	94.2200	-0.622%	2,142,966	+5.795%
2026-03-11	95.6600	95.840000	94.160000	94.8100	-1.435%	1,815,370	+5.137%
2026-03-10	95.3000	96.935000	94.910000	96.1900	+0.596%	1,771,050	+3.628%
2026-03-09	96.6900	96.740000	95.100000	95.6200	-1.636%	1,919,202	+4.246%
2026-03-06	96.9500	97.680000	95.400000	97.2100	+0.144%	1,435,080	+2.541%
2026-03-05	98.0800	98.330000	96.500000	97.0700	-1.372%	1,536,033	+2.689%
2026-03-04	99.6200	100.000000	97.520000	98.4200	-2.050%	1,344,785	+1.280%
2026-03-03	100.6100	101.060000	98.900000	100.4800	-0.574%	1,294,154	-0.796%
2026-03-02	100.5000	101.890000	99.910000	101.0600	+0.909%	1,338,208	-1.366%
2026-02-27	100.1000	100.450000	98.850000	100.1500	+0.502%	2,217,540	-0.469%
2026-02-26	99.5200	100.600000	99.350000	99.6500	+0.292%	1,351,901	+0.030%
2026-02-25	99.3600	99.510000	98.125000	99.3600	+0.181%	1,522,022	+0.322%
2026-02-24	98.7000	99.490000	97.770000	99.1800	+0.486%	1,541,832	+0.504%
2026-02-23	98.4900	99.765000	98.120000	98.7000	+0.213%	1,385,894	+0.993%
2026-02-20	99.1200	99.235000	97.475000	98.4900	+0.153%	2,074,114	+1.208%
2026-02-19	98.3400	99.140000	97.590000	98.3400	+0.286%	1,383,063	+1.363%
2026-02-18	98.3900	98.550000	95.930000	98.0600	-0.829%	1,758,410	+1.652%
2026-02-17	99.3900	100.860000	98.780000	98.8800	+0.508%	2,365,289	+0.809%
2026-02-13	99.8500	100.280000	97.390000	98.3800	-1.472%	1,962,324	+1.321%
2026-02-12	98.5400	100.950000	97.660000	99.8500	+1.257%	2,703,529	-0.170%
2026-02-11	97.7500	98.800000	95.710000	98.6100	+0.777%	2,007,416	+1.085%
2026-02-10	95.8400	99.080000	94.840000	97.8500	+1.863%	2,483,140	+1.870%
2026-02-09	100.6100	101.180000	96.000000	96.0600	-4.844%	2,925,370	+3.768%
2026-02-06	101.6600	103.390000	100.745000	100.9500	-1.010%	1,723,984	-1.258%
2026-02-05	100.9800	102.525000	100.680000	101.9800	+1.848%	2,294,853	-2.255%
2026-02-04	97.3000	100.500000	97.165000	100.1300	+3.419%	2,345,305	-0.449%
2026-02-03	96.2200	97.849900	96.000000	96.8200	+0.114%	1,301,541	+2.954%
2026-02-02	96.2600	96.950000	95.775000	96.7100	+0.698%	1,665,375	+3.071%
2026-01-30	96.0300	96.550000	95.190000	96.0400	+0.334%	2,256,022	+3.790%
2026-01-29	94.8600	95.910000	94.300000	95.7200	+1.646%	1,965,068	+4.137%
2026-01-28	93.3800	94.830000	92.960000	94.1700	+0.760%	1,955,050	+5.851%
2026-01-27	93.6200	93.740000	92.450000	93.4600	-0.256%	1,580,470	+6.655%
2026-01-26	93.4300	94.450000	93.170000	93.7000	+0.796%	2,531,970	+6.382%
2026-01-23	92.0200	93.270000	91.440000	92.9600	+0.486%	1,686,573	+7.229%
2026-01-22	91.6900	92.580000	90.960000	92.5100	+0.249%	1,848,112	+7.751%
2026-01-21	91.7800	92.960000	90.550000	92.2800	+0.523%	2,341,431	+8.019%
2026-01-20	90.1700	92.110000	90.062600	91.8000	+1.269%	2,463,009	+8.584%
2026-01-16	90.8100	90.920000	89.940000	90.6500	-0.319%	7,704,458	+9.961%
2026-01-15	91.4200	92.165000	90.360000	90.9400	-0.383%	2,472,354	+9.611%
2026-01-14	90.7500	91.645000	90.605000	91.2900	+0.573%	2,864,489	+9.190%
2026-01-13	93.0800	93.437500	90.427900	90.7700	-2.649%	2,577,226	+9.816%
2026-01-12	95.3800	95.740000	92.880000	93.2400	-2.038%	2,212,902	+6.907%
2026-01-09	95.8900	96.709900	95.085000	95.1800	-1.245%	1,491,495	+4.728%
2026-01-08	95.1900	96.650000	95.190000	96.3800	+1.282%	1,404,657	+3.424%
2026-01-07	93.9200	95.200000	93.690000	95.1600	+1.320%	1,890,712	+4.750%
2026-01-06	93.9500	94.440000	93.029000	93.9200	-0.551%	1,622,007	+6.133%
2026-01-05	92.8100	95.451500	92.510100	94.4400	+0.618%	2,226,765	+5.548%
2026-01-02	95.7700	95.790000	93.560000	93.8600	-2.148%	1,563,196	+6.201%
2025-12-31	96.5000	96.720000	95.910000	95.9200	-0.766%	1,159,716	+3.920%
2025-12-30	96.1800	96.760000	95.930000	96.6600	+0.280%	1,125,291	+3.124%
2025-12-29	96.0400	96.540000	95.845000	96.3900	+0.542%	1,094,719	+3.413%
2025-12-26	96.5500	96.660000	95.740000	95.8700	-0.550%	1,324,043	+3.974%
2025-12-24	96.9600	97.385000	96.250000	96.4000	-0.578%	649,725	+3.402%
2025-12-23	97.1800	97.600000	96.855000	96.9600	-0.165%	1,696,223	+2.805%
2025-12-22	95.6600	97.180000	95.580000	97.1200	+0.956%	1,394,815	+2.636%
2025-12-19	96.4500	96.661249	95.520000	96.2000	-0.259%	8,319,856	+3.617%
2025-12-18	95.3700	96.510000	94.780000	96.4500	+0.584%	2,263,163	+3.349%
2025-12-17	95.3950	96.350000	95.030000	95.8900	+0.324%	2,336,638	+3.952%
2025-12-16	96.0000	96.035000	95.015000	95.5800	-0.146%	2,429,550	+4.290%
2025-12-15	94.2800	96.000000	93.850000	95.7200	+1.917%	2,637,412	+4.137%
2025-12-12	94.2800	94.280000	93.420000	93.9200	+0.299%	3,601,622	+6.133%
2025-12-11	92.2200	94.320000	91.460000	93.6400	+2.038%	3,490,781	+6.450%
2025-12-10	92.0800	93.165000	91.630000	91.7700	-0.163%	3,199,257	+8.619%
2025-12-09	91.0300	92.410000	91.030000	91.9200	+1.078%	1,703,611	+8.442%
2025-12-08	91.2150	91.490000	90.500100	90.9400	-0.850%	2,009,642	+9.611%
2025-12-05	92.1700	92.170000	91.204800	91.7200	-0.725%	1,432,399	+8.679%
2025-12-04	92.6800	93.330000	91.850000	92.3900	-0.356%	1,647,680	+7.890%
2025-12-03	92.8700	93.790000	92.060000	92.7200	+0.032%	2,503,883	+7.506%
2025-12-02	92.9600	93.430000	91.930000	92.6900	-0.505%	2,262,724	+7.541%
2025-12-01	94.0000	94.539900	92.690000	93.1600	-0.809%	1,662,726	+6.999%
2025-11-28	94.4600	94.940000	93.900000	93.9200	-0.508%	897,587	+6.133%
2025-11-26	93.6500	94.469000	93.365000	94.4000	+0.844%	1,587,829	+5.593%
2025-11-25	93.0100	93.959000	92.775000	93.6100	+1.816%	1,851,183	+6.484%
2025-11-24	92.4600	92.560000	91.230000	91.9400	-0.562%	3,317,130	+8.419%
2025-11-21	92.0800	93.570000	91.590000	92.4600	+0.631%	1,611,270	+7.809%
2025-11-20	91.5300	92.270000	91.270000	91.8800	+0.779%	1,661,275	+8.489%
2025-11-19	91.7100	92.050000	90.860000	91.1700	-0.675%	1,499,177	+9.334%
2025-11-18	91.6200	92.760000	91.220000	91.7900	-0.022%	1,467,350	+8.596%
2025-11-17	92.8500	93.125000	91.665000	91.8100	-0.767%	1,318,496	+8.572%
2025-11-14	93.1000	93.570000	91.555000	92.5200	-0.259%	1,554,935	+7.739%
2025-11-13	92.0000	93.580000	91.850000	92.7600	+1.068%	2,329,844	+7.460%
2025-11-12	90.6600	91.940000	90.480100	91.7800	+1.235%	1,910,996	+8.608%
2025-11-11	90.0000	91.130000	89.905000	90.6600	+0.969%	2,563,986	+9.949%
2025-11-10	88.7800	89.990000	88.640000	89.7900	+0.246%	2,620,461	+11.015%
2025-11-07	87.9600	89.640000	87.790000	89.5700	+2.062%	2,431,572	+11.287%
2025-11-06	87.5200	88.960000	87.410000	87.7600	+0.240%	2,573,729	+13.582%
2025-11-05	87.6900	88.600000	87.485000	87.5500	+0.091%	2,396,001	+13.855%
2025-11-04	85.9900	87.630000	85.990000	87.4700	+1.709%	2,748,962	+13.959%
2025-11-03	86.3100	86.310000	84.695000	86.0000	-0.359%	2,815,899	+15.907%
2025-10-31	85.8300	87.000000	85.680000	86.3100	-0.381%	2,265,914	+15.491%
2025-10-30	86.0900	87.120000	85.000000	86.6400	+0.920%	3,465,769	+15.051%
2025-10-29	84.5900	86.140000	84.000000	85.8500	+1.334%	2,765,371	+16.109%
2025-10-28	87.0400	87.040000	82.445000	84.7200	-1.420%	3,721,659	+17.658%
2025-10-27	87.0000	87.620000	85.785000	85.9400	-1.388%	2,303,574	+15.988%
2025-10-24	87.4600	87.639200	86.810000	87.1500	-0.354%	1,390,432	+14.378%
2025-10-23	88.1800	88.290000	86.980000	87.4600	-0.478%	1,221,007	+13.972%
2025-10-22	88.0600	88.400000	86.945000	87.8800	+0.205%	1,691,297	+13.427%
2025-10-21	86.8400	88.055000	86.352500	87.7000	+0.839%	1,653,198	+13.660%
2025-10-20	87.1100	87.250000	86.000000	86.9700	+0.532%	1,892,211	+14.614%
2025-10-17	86.5100	87.430000	86.310000	86.5100	+0.325%	6,463,161	+15.224%
2025-10-16	88.3400	88.500000	85.930000	86.2300	-3.729%	3,507,314	+15.598%
2025-10-15	91.5500	92.000000	88.765000	89.5700	-2.884%	2,137,460	+11.287%
2025-10-14	92.2500	92.810000	90.820000	92.2300	-0.022%	1,813,750	+8.078%
2025-10-13	90.8700	92.855000	90.860000	92.2500	-0.238%	1,779,057	+8.054%
2025-10-10	92.7100	92.995000	91.810000	92.4700	+0.260%	1,795,362	+7.797%
2025-10-09	93.1100	93.615000	91.860000	92.2300	-0.934%	1,441,561	+8.078%
2025-10-08	94.6700	94.805000	92.830000	93.1000	-1.063%	1,651,609	+7.068%
2025-10-07	91.6500	94.110000	91.650000	94.1000	+3.010%	2,144,070	+5.930%
2025-10-06	91.0300	92.060000	90.860000	91.3500	+0.617%	1,474,645	+9.119%
2025-10-03	88.8500	91.525000	88.825000	90.7900	+1.920%	1,801,384	+9.792%
2025-10-02	89.6400	90.420000	88.770000	89.0800	-1.362%	1,460,406	+11.899%
2025-10-01	90.2400	91.060000	89.790000	90.3100	-0.463%	1,446,948	+10.375%
2025-09-30	89.8200	90.935000	89.505000	90.7300	+1.002%	1,724,791	+9.864%
2025-09-29	90.8700	90.870000	89.260000	89.8300	-1.155%	1,242,570	+10.965%
2025-09-26	90.0000	91.050000	89.700000	90.8800	+1.463%	1,444,442	+9.683%
2025-09-25	91.0000	91.580000	88.765000	89.5700	-1.311%	2,230,435	+11.287%
2025-09-24	88.4700	90.860000	88.210000	90.7600	+2.600%	2,825,909	+9.828%
2025-09-23	88.0300	88.650000	87.580000	88.4600	+0.488%	2,210,359	+12.684%
2025-09-22	88.3400	88.780000	87.770000	88.0300	-0.419%	3,034,880	+13.234%
2025-09-19	88.8500	89.010000	88.270000	88.4000	+0.238%	4,190,225	+12.760%
2025-09-18	87.0400	88.760000	87.010000	88.1900	+0.962%	2,249,815	+13.029%
2025-09-17	87.3100	88.030000	87.110000	87.3500	-0.034%	2,533,489	+14.116%
2025-09-16	88.9600	89.230000	87.200000	87.3800	-2.760%	2,710,456	+14.076%
2025-09-15	91.9900	92.205000	89.700000	89.8600	-2.601%	1,767,050	+10.928%
2025-09-12	92.2000	92.925000	91.970000	92.2600	-0.033%	1,256,486	+8.042%
2025-09-11	90.7000	92.370000	90.680000	92.2900	+1.865%	1,562,548	+8.007%
2025-09-10	89.0400	90.650000	88.695000	90.6000	+1.105%	2,067,856	+10.022%
2025-09-09	90.9000	91.035000	89.490000	89.6100	-1.419%	2,643,557	+11.238%
2025-09-08	93.5000	93.500000	90.130000	90.9000	-0.427%	2,393,042	+9.659%
2025-09-05	92.1300	92.490000	91.090000	91.2900	-1.008%	1,403,701	+9.190%
2025-09-04	93.5800	93.800000	92.100000	92.2200	-0.732%	1,591,310	+8.089%
2025-09-03	91.1100	93.080000	91.000000	92.9000	+1.730%	2,234,851	+7.298%
2025-09-02	91.7400	92.305000	91.080000	91.3200	-0.229%	2,121,606	+9.155%
2025-08-29	91.3200	91.970000	91.092900	91.5300	+0.362%	1,562,970	+8.904%
2025-08-28	91.7100	91.710000	90.600000	91.2000	-0.556%	1,346,618	+9.298%
2025-08-27	91.0000	92.000000	90.960600	91.7100	+0.891%	1,098,368	+8.690%
2025-08-26	91.4800	91.630000	90.545000	90.9000	-1.067%	3,230,271	+9.659%
2025-08-25	93.0300	93.300000	91.830000	91.8800	-1.638%	1,004,268	+8.489%
2025-08-22	94.0900	94.509700	93.250000	93.4100	-0.139%	1,820,244	+6.712%
2025-08-21	92.6500	94.265000	92.650000	93.5400	+0.754%	1,584,215	+6.564%
2025-08-20	92.0300	93.370000	91.560000	92.8400	+1.089%	1,190,228	+7.368%
2025-08-19	90.5400	91.870000	90.000000	91.8400	+1.649%	1,320,205	+8.537%
2025-08-18	90.6600	91.105000	90.225000	90.3500	-0.408%	1,929,056	+10.327%
2025-08-15	92.0000	92.000000	90.440000	90.7200	-0.809%	3,051,822	+9.877%
2025-08-14	89.9100	91.900000	89.473000	91.4600	+1.679%	2,019,788	+8.988%
2025-08-13	88.1300	89.970000	87.928900	89.9500	+2.472%	2,233,858	+10.817%
2025-08-12	89.8900	90.080000	87.770000	87.7800	-2.336%	2,340,816	+13.557%
2025-08-11	88.8800	90.500000	88.880000	89.8800	+1.182%	2,212,851	+10.903%
2025-08-08	89.0800	89.730000	88.489000	88.8300	-0.034%	1,345,769	+12.214%
2025-08-07	89.9900	90.060000	87.780000	88.8600	-1.003%	2,165,803	+12.176%
2025-08-06	88.9400	90.110000	88.560000	89.7600	+1.241%	2,386,414	+11.052%
2025-08-05	88.6700	89.180000	88.140000	88.6600	+0.169%	1,743,159	+12.430%
2025-08-04	87.9200	89.040000	87.890000	88.5100	+0.580%	2,315,048	+12.620%
2025-08-01	86.3800	88.055000	86.285000	88.0000	+2.254%	2,846,752	+13.273%
2025-07-31	85.3500	86.650000	85.070000	86.0600	+0.526%	2,798,299	+15.826%
2025-07-30	89.8300	89.830000	84.810000	85.6100	-0.592%	3,698,041	+16.435%
2025-07-29	87.2100	87.295000	85.690000	86.1200	-0.439%	3,428,782	+15.745%
2025-07-28	88.5800	88.760000	86.470000	86.5000	-2.689%	2,260,433	+15.237%
2025-07-25	88.2800	89.065000	87.896400	88.8900	+1.011%	2,552,610	+12.139%
2025-07-24	88.4200	88.505000	87.800000	88.0000	-0.700%	2,188,769	+13.273%
2025-07-23	89.3600	89.595000	87.920000	88.6200	-0.427%	2,925,877	+12.480%
2025-07-22	88.0800	89.150000	87.870000	89.0000	+1.656%	2,523,512	+12.000%
2025-07-21	88.1800	88.570000	87.530000	87.5500	-0.905%	2,396,164	+13.855%
2025-07-18	88.5000	89.070000	88.101000	88.3500	-0.350%	6,501,843	+12.824%
2025-07-17	89.0000	89.380000	88.000000	88.6600	-0.460%	2,596,644	+12.430%
2025-07-16	88.5700	89.175000	87.580000	89.0700	+0.998%	2,349,068	+11.912%
2025-07-15	90.1000	90.700000	88.075000	88.1900	-2.649%	2,209,470	+13.029%
2025-07-14	87.6400	91.420000	87.640000	90.5900	+3.131%	4,127,912	+10.034%
2025-07-11	88.0300	88.360000	87.360000	87.8400	-0.813%	1,943,647	+13.479%
2025-07-10	87.4700	88.580000	86.540000	88.5600	+0.728%	2,525,775	+12.556%
2025-07-09	89.6100	90.280000	87.700000	87.9200	-2.539%	3,287,845	+13.376%
2025-07-08	88.9800	90.970000	88.850000	90.2100	+0.883%	2,430,750	+10.498%
2025-07-07	89.0400	89.675000	88.665000	89.4200	+0.258%	2,902,349	+11.474%
2025-07-03	88.8800	89.660000	88.510000	89.1900	+0.916%	1,964,531	+11.761%
2025-07-02	91.1700	91.500000	87.830000	88.3800	-3.410%	3,496,737	+12.786%
2025-07-01	91.4000	91.960000	90.435000	91.5000	+0.494%	3,133,408	+8.940%
2025-06-30	90.0200	91.410000	90.020000	91.0500	+0.808%	1,909,942	+9.478%
2025-06-27	90.2200	91.090000	89.550000	90.3200	+0.033%	2,285,246	+10.363%
2025-06-26	89.6000	90.400000	89.280000	90.2900	+1.188%	1,532,552	+10.400%
2025-06-25	90.6000	90.640000	88.980000	89.2300	-1.913%	1,415,940	+11.711%
2025-06-24	91.3600	91.515000	90.220000	90.9700	-0.154%	1,505,486	+9.575%
2025-06-23	90.4500	91.140000	89.920000	91.1100	+1.042%	1,587,397	+9.406%
2025-06-20	90.6800	91.600000	89.820000	90.1700	-0.144%	2,503,561	+10.547%
2025-06-18	89.8700	90.980000	89.725000	90.3000	+0.166%	1,559,429	+10.388%
2025-06-17	90.5950	90.595000	88.950000	90.1500	-1.086%	1,956,710	+10.571%
2025-06-16	91.1700	92.120000	90.890000	91.1400	+0.165%	2,078,277	+9.370%
2025-06-13	91.5400	92.177500	90.750000	90.9900	-1.001%	1,654,475	+9.551%
2025-06-12	89.2100	91.930000	89.060000	91.9100	+2.819%	1,658,595	+8.454%
2025-06-11	89.9800	90.430000	89.040000	89.3900	-0.423%	2,482,881	+11.511%
2025-06-10	90.7300	90.980000	89.240000	89.7700	-2.794%	1,770,205	+11.039%
2025-06-09	95.3700	95.390000	91.120000	92.3500	-3.329%	1,345,269	+7.937%
2025-06-06	95.2300	95.998300	94.740000	95.5300	+1.015%	711,381	+4.344%
2025-06-05	94.9900	95.440000	94.134400	94.5700	-0.190%	816,637	+5.403%
2025-06-04	95.6500	96.110000	94.685000	94.7500	-1.117%	871,838	+5.203%
2025-06-03	95.8200	96.790000	94.045000	95.8200	-0.467%	1,394,429	+4.028%
2025-06-02	94.6100	96.325000	93.952300	96.2700	+1.294%	1,423,356	+3.542%
2025-05-30	92.3600	95.590000	91.160000	95.0400	+0.892%	2,897,694	+4.882%
2025-05-29	93.3100	94.240000	92.880000	94.2000	+1.312%	1,194,695	+5.817%
2025-05-28	94.4500	94.900000	92.920000	92.9800	-1.733%	1,640,571	+7.206%
2025-05-27	92.6600	94.670000	92.013442	94.6200	+2.770%	1,670,187	+5.348%
2025-05-23	91.6900	92.385000	91.420100	92.0700	+0.109%	977,016	+8.265%
2025-05-22	92.7800	92.850000	91.160000	91.9700	-0.948%	1,111,466	+8.383%
2025-05-21	93.6500	93.650000	92.410000	92.8500	-1.423%	1,156,904	+7.356%
2025-05-20	94.6300	95.010000	93.730000	94.1900	-1.019%	1,460,696	+5.829%
2025-05-19	94.5600	95.629900	94.210000	95.1600	+0.603%	1,315,949	+4.750%
2025-05-16	93.6300	94.700000	93.180000	94.5900	+1.123%	1,113,307	+5.381%
2025-05-15	91.6550	93.620000	91.120000	93.5400	+2.961%	1,377,698	+6.564%
2025-05-14	93.2500	93.600000	90.680000	90.8500	-2.751%	2,068,717	+9.719%
2025-05-13	94.4100	95.310000	93.400000	93.4200	-1.279%	1,711,699	+6.701%
2025-05-12	95.6800	95.830000	92.980000	94.6300	+0.095%	1,129,280	+5.337%
2025-05-09	94.7400	94.930000	94.260000	94.5400	-0.021%	1,278,394	+5.437%
2025-05-08	93.2500	95.060000	92.670000	94.5600	+2.017%	1,608,095	+5.415%
2025-05-07	93.0000	93.920000	92.330000	92.6900	-0.333%	1,224,056	+7.541%
2025-05-06	92.4000	93.510000	91.540000	93.0000	+0.454%	1,387,516	+7.183%
2025-05-05	91.9200	92.926500	90.900000	92.5800	+0.108%	954,662	+7.669%
2025-05-02	90.8600	92.740000	90.170000	92.4800	+3.134%	1,596,403	+7.785%
2025-05-01	90.1300	90.620000	89.170000	89.6700	-1.114%	1,861,642	+11.163%
2025-04-30	88.4100	91.080000	86.230000	90.6800	-1.851%	2,833,587	+9.925%
2025-04-29	91.3000	92.605000	90.690100	92.3900	+1.316%	1,271,499	+7.890%
2025-04-28	90.6100	91.595000	90.350000	91.1900	+0.562%	1,182,976	+9.310%
2025-04-25	91.4600	91.810000	89.830000	90.6800	-1.542%	1,304,308	+9.925%
2025-04-24	92.0900	92.590000	91.090000	92.1000	-0.443%	1,828,817	+8.230%
2025-04-23	93.0800	94.280000	91.970000	92.5100	-0.473%	1,108,292	+7.751%
2025-04-22	90.9100	93.370000	90.480000	92.9500	+3.519%	1,378,986	+7.240%
2025-04-21	92.2900	92.325000	88.950000	89.7900	-3.003%	1,448,385	+11.015%
2025-04-17	92.9800	93.300000	91.390000	92.5700	+0.206%	1,414,329	+7.681%
2025-04-16	92.5000	94.090000	91.920000	92.3800	-0.087%	1,622,625	+7.902%
2025-04-15	93.6500	93.650000	92.350000	92.4600	-0.441%	1,258,511	+7.809%
2025-04-14	92.8700	94.220000	91.930000	92.8700	+0.803%	1,187,810	+7.333%
2025-04-11	90.3000	92.745000	89.130000	92.1300	+1.711%	1,928,391	+8.195%
2025-04-10	91.1900	92.280000	88.710000	90.5800	-0.984%	2,269,481	+10.046%
2025-04-09	85.0400	91.930000	85.040000	91.4800	+5.855%	2,445,149	+8.964%
2025-04-08	85.7300	89.390000	85.450000	86.4200	+1.683%	2,751,881	+15.344%
2025-04-07	86.8500	88.790000	82.492500	84.9900	-3.234%	3,542,481	+17.284%
2025-04-04	94.3700	94.490000	87.480100	87.8300	-8.776%	2,688,247	+13.492%
2025-04-03	95.1400	96.900000	95.050000	96.2800	-0.558%	1,430,706	+3.531%
2025-04-02	95.6400	96.920000	95.130000	96.8200	+0.707%	1,107,425	+2.954%
2025-04-01	96.0100	96.800000	94.995000	96.1400	-0.042%	1,332,082	+3.682%
2025-03-31	95.0600	96.815000	95.000000	96.1800	+1.178%	1,757,108	+3.639%
2025-03-28	97.0000	97.400000	94.660000	95.0600	-1.939%	1,193,197	+4.860%
2025-03-27	96.2400	97.310000	95.270000	96.9400	+1.053%	1,585,821	+2.826%
2025-03-26	95.2500	96.595000	95.010000	95.9300	+1.427%	1,294,204	+3.909%
2025-03-25	93.8600	95.433500	93.840000	94.5800	+0.606%	1,383,017	+5.392%
2025-03-24	92.4500	94.350000	92.220000	94.0100	+2.207%	1,494,961	+6.031%
2025-03-21	92.4500	93.030000	91.600000	91.9800	-0.508%	3,092,806	+8.371%
2025-03-20	93.2400	93.520000	92.180000	92.4500	-0.794%	1,318,421	+7.820%
2025-03-19	93.4900	93.805000	92.680000	93.1900	-0.118%	1,219,388	+6.964%
2025-03-18	95.4100	95.900000	93.110000	93.3000	-2.078%	1,414,151	+6.838%
2025-03-17	91.9500	95.515000	91.820000	95.2800	+2.928%	2,177,390	+4.618%
2025-03-14	90.7500	92.820000	90.090000	92.5700	+2.389%	1,452,095	+7.681%
2025-03-13	89.0000	90.680000	89.000000	90.4100	+1.402%	1,331,057	+10.253%
2025-03-12	89.9600	90.220000	88.336100	89.1600	-1.032%	1,298,471	+11.799%
2025-03-11	90.8000	91.025000	89.515000	90.0900	-0.694%	1,841,464	+10.645%
2025-03-10	90.6800	93.100000	90.230000	90.7200	-0.308%	1,817,342	+9.877%
2025-03-07	90.9100	91.740000	90.310000	91.0000	-0.416%	1,030,787	+9.538%
2025-03-06	90.7900	91.640000	89.795700	91.3800	+0.033%	1,365,117	+9.083%
2025-03-05	91.3700	92.130000	90.595000	91.3500	-0.566%	1,862,038	+9.119%
2025-03-04	93.0600	93.670000	91.760000	91.8700	-1.194%	2,226,975	+8.501%
2025-03-03	91.6100	94.000000	91.520000	92.9800	+0.075%	1,661,887	+7.206%
2025-02-28	92.9800	94.265000	91.815619	92.9100	+0.879%	2,410,516	+7.287%
2025-02-27	90.0000	92.360000	89.790000	92.1000	+2.825%	2,014,395	+8.230%
2025-02-26	90.2700	90.650000	89.130000	89.5700	-0.863%	1,692,502	+11.287%
2025-02-25	90.0000	90.605000	89.495000	90.3500	+0.893%	1,527,140	+10.327%
2025-02-24	88.4400	89.980000	88.150000	89.5500	+1.611%	1,324,806	+11.312%
2025-02-21	89.0100	89.260000	87.890000	88.1300	-1.033%	1,599,724	+13.106%
2025-02-20	88.5100	89.350000	87.784100	89.0500	+0.406%	2,028,111	+11.937%
2025-02-19	88.4000	89.320000	88.060000	88.6900	+0.408%	1,438,089	+12.391%
2025-02-18	88.6800	88.900000	87.760000	88.3300	+0.147%	1,557,114	+12.850%
2025-02-14	90.1600	90.210000	88.020000	88.2000	-2.174%	1,747,756	+13.016%
2025-02-13	88.7100	90.320000	88.190000	90.1600	+2.153%	1,628,692	+10.559%
2025-02-12	88.4300	89.763049	87.941400	88.2600	-1.496%	3,296,482	+12.939%
2025-02-11	89.5000	90.435000	87.420000	89.6000	-2.034%	3,072,701	+11.250%
2025-02-10	93.5900	93.690000	91.235000	91.4600	-2.182%	1,931,935	+8.988%
2025-02-07	93.8500	94.070000	93.160000	93.5000	-0.405%	1,264,230	+6.610%
2025-02-06	94.2500	94.300000	93.000000	93.8800	+0.881%	1,325,132	+6.178%
2025-02-05	92.9700	93.140000	92.220000	93.0600	+0.313%	1,529,700	+7.114%
2025-02-04	92.3800	93.555000	92.380000	92.7700	-0.354%	1,816,174	+7.449%
2025-02-03	92.5700	93.500000	91.160000	93.1000	+0.032%	1,952,925	+7.068%
2025-01-31	93.9500	94.610000	92.340000	93.0700	-1.597%	1,982,371	+7.102%
2025-01-30	94.3700	95.050000	92.855000	94.5800	+0.810%	1,520,191	+5.392%
2025-01-29	94.8400	95.170000	93.460000	93.8200	-1.460%	2,227,593	+6.246%
2025-01-28	96.2000	96.830000	94.830000	95.2100	-1.357%	1,587,798	+4.695%
2025-01-27	93.2800	96.530000	93.180000	96.5200	+4.053%	1,863,172	+3.274%
2025-01-24	92.9700	93.550500	92.000000	92.7600	-0.280%	1,309,062	+7.460%

document.getElementById("WVtWl4").onerror = function(){this.style.display='none';}; .dark-mode .JMPxzF{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JMPxzF{ color: #333333; background-color: white; border: 2px solid #333333; }ACGLArch Capital Group Ltdstock NASDAQ

ACGL
Arch Capital Group Ltd
stock NASDAQ