Arch Capital Group Ltd (ACGL) Historical Stock Data
92.39 ↓0.33 (-0.36%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACGL is up 0.07% a day on average. There have been 15 days where Arch Capital Group Ltd closed green and 15 days where ACGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 92.68 | 92.39 | ↓$0.29 (-0.31%) | 91.85 | 93.33 | 1.65M |
| 2025-12-03 | 92.87 | 92.72 | ↓$0.15 (-0.16%) | 92.06 | 93.79 | 2.50M |
| 2025-12-02 | 92.96 | 92.69 | ↓$0.27 (-0.29%) | 91.93 | 93.43 | 2.26M |
| 2025-12-01 | 94.00 | 93.16 | ↓$0.84 (-0.89%) | 92.69 | 94.54 | 1.66M |
| 2025-11-28 | 94.46 | 93.92 | ↓$0.54 (-0.57%) | 93.90 | 94.94 | 897.59K |
| 2025-11-26 | 93.65 | 94.40 | ↑$0.75 (0.80%) | 93.37 | 94.47 | 1.59M |
| 2025-11-25 | 93.01 | 93.61 | ↑$0.60 (0.65%) | 92.78 | 93.96 | 1.85M |
| 2025-11-24 | 92.46 | 91.94 | ↓$0.52 (-0.56%) | 91.23 | 92.56 | 3.32M |
| 2025-11-21 | 92.08 | 92.46 | ↑$0.38 (0.41%) | 91.59 | 93.57 | 1.61M |
| 2025-11-20 | 91.53 | 91.88 | ↑$0.35 (0.38%) | 91.27 | 92.27 | 1.66M |
| 2025-11-19 | 91.71 | 91.17 | ↓$0.54 (-0.59%) | 90.86 | 92.05 | 1.50M |
| 2025-11-18 | 91.62 | 91.79 | ↑$0.17 (0.19%) | 91.22 | 92.76 | 1.47M |
| 2025-11-17 | 92.85 | 91.81 | ↓$1.04 (-1.12%) | 91.67 | 93.13 | 1.32M |
| 2025-11-14 | 93.10 | 92.52 | ↓$0.58 (-0.62%) | 91.56 | 93.57 | 1.55M |
| 2025-11-13 | 92.00 | 92.76 | ↑$0.76 (0.83%) | 91.85 | 93.58 | 2.33M |
| 2025-11-12 | 90.66 | 91.78 | ↑$1.12 (1.24%) | 90.48 | 91.94 | 1.91M |
| 2025-11-11 | 90.00 | 90.66 | ↑$0.66 (0.73%) | 89.91 | 91.13 | 2.56M |
| 2025-11-10 | 88.78 | 89.79 | ↑$1.01 (1.14%) | 88.64 | 89.99 | 2.62M |
| 2025-11-07 | 87.96 | 89.57 | ↑$1.61 (1.83%) | 87.79 | 89.64 | 2.43M |
| 2025-11-06 | 87.52 | 87.76 | ↑$0.24 (0.27%) | 87.41 | 88.96 | 2.57M |
| 2025-11-05 | 87.69 | 87.55 | ↓$0.14 (-0.16%) | 87.49 | 88.60 | 2.40M |
| 2025-11-04 | 85.99 | 87.47 | ↑$1.48 (1.72%) | 85.99 | 87.63 | 2.75M |
| 2025-11-03 | 86.31 | 86.00 | ↓$0.31 (-0.36%) | 84.70 | 86.31 | 2.82M |
| 2025-10-31 | 85.83 | 86.31 | ↑$0.48 (0.56%) | 85.68 | 87.00 | 2.27M |
| 2025-10-30 | 86.09 | 86.64 | ↑$0.55 (0.64%) | 85.00 | 87.12 | 3.47M |
| 2025-10-29 | 84.59 | 85.85 | ↑$1.26 (1.49%) | 84.00 | 86.14 | 2.77M |
| 2025-10-28 | 87.04 | 84.72 | ↓$2.32 (-2.67%) | 82.45 | 87.04 | 3.72M |
| 2025-10-27 | 87.00 | 85.94 | ↓$1.06 (-1.22%) | 85.79 | 87.62 | 2.30M |
| 2025-10-24 | 87.46 | 87.15 | ↓$0.31 (-0.35%) | 86.81 | 87.64 | 1.39M |
| 2025-10-23 | 88.18 | 87.46 | ↓$0.72 (-0.82%) | 86.98 | 88.29 | 1.22M |
Create an account or log in to view more rows.
$ACGL what caused the sell off in an otherwise good tech market today?
$ACGL rip and dip today bulls
$ACGL lmao wtf was that
$ACGL last chance to load imo
$ACGL ready to explode
$ACGL it's going down??
$ACGL buy the dip…smfh
$ACGL Chill out and chill some more. It's all temporary.
$ACGL somebody knows something
$ACGL wow