ACGL
Arch Capital Group Ltd. NMS · ACGL
$102.01
+0.66
(+0.65%)
Extended · +1.35σ
Price alert —
Loading…
Sign in to get a one-time email the moment ACGL crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-20 | $101.01 | $102.42 | $100.75 | $102.01 | 0.7M |
| 2026-07-17 | $101.23 | $103.35 | $100.81 | $101.35 | 2.2M |
| 2026-07-16 | $99.07 | $100.26 | $98.68 | $100.04 | 1.6M |
| 2026-07-15 | $100.05 | $100.21 | $97.92 | $98.54 | 1.8M |
| 2026-07-14 | $102.06 | $103.04 | $101.18 | $101.53 | 1.2M |
| 2026-07-13 | $102.09 | $103.27 | $101.20 | $103.06 | 1.1M |
| 2026-07-10 | $101.91 | $102.06 | $100.14 | $101.06 | 1.3M |
| 2026-07-09 | $102.01 | $102.06 | $100.51 | $101.70 | 1.8M |
| 2026-07-08 | $103.36 | $103.47 | $101.97 | $102.01 | 1.3M |
| 2026-07-07 | $102.99 | $105.09 | $102.57 | $102.85 | 1.7M |
| 2026-07-06 | $101.22 | $102.25 | $101.03 | $101.81 | 1.9M |
| 2026-07-02 | $98.89 | $102.25 | $97.96 | $102.20 | 2.2M |
| 2026-07-01 | $97.59 | $99.04 | $97.32 | $98.55 | 1.7M |
| 2026-06-30 | $97.86 | $98.88 | $97.01 | $97.06 | 1.6M |
| 2026-06-29 | $96.35 | $98.36 | $96.35 | $98.06 | 1.9M |
| 2026-06-26 | $94.79 | $97.82 | $94.78 | $97.54 | 2.9M |
| 2026-06-25 | $95.12 | $96.11 | $93.83 | $94.33 | 1.6M |
| 2026-06-24 | $94.34 | $96.00 | $93.49 | $94.92 | 2.1M |
| 2026-06-23 | $93.50 | $93.90 | $92.51 | $93.71 | 2.4M |
| 2026-06-22 | $91.63 | $92.81 | $91.59 | $92.04 | 2.3M |
| 2026-06-18 | $92.66 | $92.74 | $90.91 | $91.18 | 5.6M |
| 2026-06-17 | $91.70 | $93.07 | $91.70 | $92.37 | 2.2M |
| 2026-06-16 | $92.20 | $93.41 | $91.90 | $92.58 | 1.9M |
| 2026-06-15 | $91.60 | $91.89 | $91.02 | $91.50 | 2.1M |
| 2026-06-12 | $91.18 | $91.81 | $90.23 | $91.66 | 2.0M |
| 2026-06-11 | $91.76 | $92.35 | $91.04 | $91.13 | 1.8M |
| 2026-06-10 | $91.50 | $92.26 | $90.38 | $91.31 | 2.6M |
| 2026-06-09 | $89.72 | $91.03 | $89.51 | $90.41 | 3.5M |
| 2026-06-08 | $90.20 | $90.77 | $89.58 | $89.61 | 1.8M |
| 2026-06-05 | $89.12 | $91.49 | $88.96 | $91.19 | 2.3M |
| 2026-06-04 | $89.21 | $90.38 | $88.25 | $88.34 | 2.6M |
| 2026-06-03 | $87.27 | $88.66 | $87.05 | $87.89 | 2.3M |
| 2026-06-02 | $88.41 | $89.15 | $87.61 | $87.62 | 2.3M |
| 2026-06-01 | $89.21 | $89.57 | $88.27 | $88.74 | 2.2M |
| 2026-05-29 | $90.23 | $91.17 | $88.88 | $89.34 | 5.1M |
| 2026-05-28 | $90.94 | $92.18 | $90.65 | $90.67 | 2.6M |
| 2026-05-27 | $95.10 | $95.22 | $90.77 | $91.40 | 3.4M |
| 2026-05-26 | $96.30 | $96.65 | $95.22 | $95.37 | 2.1M |
| 2026-05-22 | $95.95 | $96.75 | $95.77 | $96.30 | 1.9M |
| 2026-05-21 | $96.26 | $97.04 | $95.10 | $96.13 | 2.1M |
| 2026-05-20 | $96.16 | $97.22 | $95.25 | $96.84 | 2.3M |
| 2026-05-19 | $96.30 | $97.43 | $95.21 | $96.39 | 2.2M |
| 2026-05-18 | $93.54 | $96.36 | $93.50 | $95.87 | 2.9M |
| 2026-05-15 | $94.13 | $94.84 | $93.62 | $93.98 | 3.6M |
| 2026-05-14 | $93.94 | $94.53 | $93.28 | $93.46 | 2.6M |
| 2026-05-13 | $93.51 | $95.13 | $92.79 | $93.32 | 2.4M |
| 2026-05-12 | $94.12 | $94.95 | $93.43 | $94.31 | 2.3M |
| 2026-05-11 | $94.15 | $94.85 | $93.43 | $93.83 | 2.3M |
| 2026-05-08 | $94.40 | $94.52 | $93.58 | $93.80 | 1.9M |
| 2026-05-07 | $94.50 | $95.17 | $93.42 | $94.52 | 2.2M |
| 2026-05-06 | $94.21 | $95.62 | $94.21 | $94.70 | 3.4M |
| 2026-05-05 | $92.94 | $94.77 | $92.94 | $94.14 | 2.6M |
| 2026-05-04 | $93.02 | $94.71 | $93.01 | $93.65 | 2.6M |
| 2026-05-01 | $94.95 | $96.12 | $93.79 | $93.82 | 2.0M |
| 2026-04-30 | $92.28 | $94.96 | $91.62 | $94.46 | 3.6M |
| 2026-04-29 | $95.85 | $96.87 | $91.44 | $92.72 | 3.2M |
| 2026-04-28 | $97.43 | $98.22 | $96.79 | $97.06 | 1.9M |
| 2026-04-27 | $95.70 | $97.35 | $95.60 | $96.35 | 1.8M |
| 2026-04-24 | $97.07 | $97.34 | $95.97 | $96.19 | 1.5M |
| 2026-04-23 | $97.07 | $98.62 | $96.56 | $98.07 | 1.2M |
| 2026-04-22 | $98.40 | $98.42 | $96.28 | $96.77 | 1.9M |
| 2026-04-21 | $98.33 | $99.16 | $97.66 | $98.85 | 2.4M |
| 2026-04-20 | $97.45 | $98.79 | $97.03 | $97.49 | 1.4M |
| 2026-04-17 | $96.71 | $98.57 | $96.64 | $97.59 | 5.2M |
| 2026-04-16 | $97.11 | $97.88 | $96.74 | $97.10 | 1.7M |
| 2026-04-15 | $96.01 | $97.79 | $95.59 | $97.47 | 1.7M |
| 2026-04-14 | $96.12 | $96.79 | $95.57 | $96.20 | 1.9M |
| 2026-04-13 | $95.40 | $97.27 | $95.19 | $97.10 | 2.2M |
| 2026-04-10 | $98.43 | $98.69 | $95.32 | $95.97 | 2.2M |
| 2026-04-09 | $98.14 | $99.68 | $97.70 | $98.84 | 1.4M |
| 2026-04-08 | $96.51 | $98.70 | $96.28 | $98.60 | 1.6M |
| 2026-04-07 | $97.09 | $97.50 | $96.44 | $96.92 | 1.7M |
| 2026-04-06 | $96.07 | $96.94 | $95.93 | $96.79 | 1.4M |
| 2026-04-02 | $95.73 | $97.14 | $95.57 | $96.74 | 1.4M |
| 2026-04-01 | $95.73 | $95.80 | $94.67 | $95.49 | 2.3M |
| 2026-03-31 | $96.01 | $96.48 | $94.05 | $95.99 | 2.1M |
| 2026-03-30 | $93.80 | $96.04 | $93.80 | $95.62 | 2.0M |
| 2026-03-27 | $94.17 | $94.65 | $93.35 | $93.42 | 2.9M |
| 2026-03-26 | $93.50 | $94.29 | $93.23 | $94.12 | 1.4M |
| 2026-03-25 | $93.60 | $94.30 | $92.87 | $93.32 | 1.3M |
| 2026-03-24 | $93.66 | $94.60 | $93.09 | $93.60 | 1.9M |
| 2026-03-23 | $93.68 | $94.43 | $92.85 | $93.66 | 1.9M |
| 2026-03-20 | $92.28 | $92.78 | $91.66 | $92.30 | 4.1M |
| 2026-03-19 | $93.33 | $93.48 | $91.43 | $92.17 | 2.0M |
| 2026-03-18 | $93.40 | $94.05 | $92.79 | $92.87 | 1.4M |
| 2026-03-17 | $94.60 | $95.29 | $94.14 | $94.40 | 1.3M |
| 2026-03-16 | $93.99 | $95.24 | $93.58 | $93.70 | 1.7M |
| 2026-03-13 | $95.14 | $95.43 | $93.46 | $93.47 | 1.2M |
| 2026-03-12 | $93.91 | $95.37 | $93.26 | $94.22 | 2.1M |
| 2026-03-11 | $95.66 | $95.84 | $94.16 | $94.81 | 1.8M |
| 2026-03-10 | $95.30 | $96.94 | $94.91 | $96.19 | 1.8M |
| 2026-03-09 | $96.69 | $96.74 | $95.10 | $95.62 | 1.9M |
| 2026-03-06 | $96.95 | $97.68 | $95.40 | $97.21 | 1.4M |
| 2026-03-05 | $98.08 | $98.33 | $96.50 | $97.07 | 1.5M |
| 2026-03-04 | $99.62 | $100.00 | $97.52 | $98.42 | 1.3M |
| 2026-03-03 | $100.61 | $101.06 | $98.90 | $100.48 | 1.3M |
| 2026-03-02 | $100.50 | $101.89 | $99.91 | $101.06 | 1.3M |
| 2026-02-27 | $100.10 | $100.45 | $98.85 | $100.15 | 2.2M |
| 2026-02-26 | $99.52 | $100.60 | $99.35 | $99.65 | 1.4M |
| 2026-02-25 | $99.36 | $99.51 | $98.13 | $99.36 | 1.5M |
| 2026-02-24 | $98.70 | $99.49 | $97.77 | $99.18 | 1.5M |
| 2026-02-23 | $98.49 | $99.77 | $98.12 | $98.70 | 1.4M |
| 2026-02-20 | $99.12 | $99.24 | $97.48 | $98.49 | 2.1M |
| 2026-02-19 | $98.34 | $99.14 | $97.59 | $98.34 | 1.4M |
| 2026-02-18 | $98.39 | $98.55 | $95.93 | $98.06 | 1.8M |
| 2026-02-17 | $99.39 | $100.86 | $98.78 | $98.88 | 2.4M |
| 2026-02-13 | $99.85 | $100.28 | $97.39 | $98.38 | 2.0M |
| 2026-02-12 | $98.54 | $100.95 | $97.66 | $99.85 | 2.7M |
| 2026-02-11 | $97.75 | $98.80 | $95.71 | $98.61 | 2.0M |
| 2026-02-10 | $95.84 | $99.08 | $94.84 | $97.85 | 2.5M |
| 2026-02-09 | $100.61 | $101.18 | $96.00 | $96.06 | 2.9M |
| 2026-02-06 | $101.66 | $103.39 | $100.75 | $100.95 | 1.7M |
| 2026-02-05 | $100.98 | $102.53 | $100.68 | $101.98 | 2.3M |
| 2026-02-04 | $97.30 | $100.50 | $97.17 | $100.13 | 2.3M |
| 2026-02-03 | $96.22 | $97.85 | $96.00 | $96.82 | 1.3M |
| 2026-02-02 | $96.26 | $96.95 | $95.78 | $96.71 | 1.7M |
| 2026-01-30 | $96.03 | $96.55 | $95.19 | $96.04 | 2.2M |
| 2026-01-29 | $94.86 | $95.91 | $94.30 | $95.72 | 2.0M |
| 2026-01-28 | $93.38 | $94.83 | $92.96 | $94.17 | 2.0M |
| 2026-01-27 | $93.62 | $93.74 | $92.45 | $93.46 | 1.6M |
| 2026-01-26 | $93.43 | $94.45 | $93.17 | $93.70 | 2.5M |
| 2026-01-23 | $92.02 | $93.27 | $91.44 | $92.96 | 1.7M |
| 2026-01-22 | $91.69 | $92.58 | $90.96 | $92.51 | 1.8M |
| 2026-01-21 | $91.78 | $92.96 | $90.55 | $92.28 | 2.3M |
| 2026-01-20 | $90.17 | $92.11 | $90.06 | $91.80 | 2.5M |