Arch Capital Group Ltd.ACGLNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/13/2026 | $99.85 | $100.28 | $97.39 | $98.38 | 1.96M |
| 2/12/2026 | $98.54 | $100.95 | $97.66 | $99.85 | 2.70M |
| 2/11/2026 | $97.75 | $98.80 | $95.71 | $98.61 | 2.01M |
| 2/10/2026 | $95.84 | $99.08 | $94.84 | $97.85 | 2.48M |
| 2/9/2026 | $100.61 | $101.18 | $96.00 | $96.06 | 2.93M |
| 2/6/2026 | $101.66 | $103.39 | $100.75 | $100.95 | 1.72M |
| 2/5/2026 | $100.98 | $102.53 | $100.68 | $101.98 | 2.30M |
| 2/4/2026 | $97.30 | $100.50 | $97.17 | $100.13 | 2.35M |
| 2/3/2026 | $96.22 | $97.85 | $96.00 | $96.82 | 1.30M |
| 2/2/2026 | $96.26 | $96.95 | $95.78 | $96.71 | 1.67M |
| 1/30/2026 | $96.03 | $96.55 | $95.19 | $96.04 | 2.22M |
| 1/29/2026 | $94.86 | $95.91 | $94.30 | $95.72 | 1.97M |
| 1/28/2026 | $93.38 | $94.83 | $92.96 | $94.17 | 1.96M |
| 1/27/2026 | $93.62 | $93.74 | $92.45 | $93.46 | 1.58M |
| 1/26/2026 | $93.43 | $94.45 | $93.17 | $93.70 | 2.53M |
| 1/23/2026 | $92.02 | $93.27 | $91.44 | $92.96 | 1.69M |
| 1/22/2026 | $91.69 | $92.58 | $90.96 | $92.51 | 1.85M |
| 1/21/2026 | $91.78 | $92.96 | $90.55 | $92.28 | 2.34M |
| 1/20/2026 | $90.17 | $92.11 | $90.06 | $91.80 | 2.46M |
| 1/16/2026 | $90.81 | $90.92 | $89.94 | $90.65 | 7.70M |
| 1/15/2026 | $91.42 | $92.17 | $90.36 | $90.94 | 2.47M |
| 1/14/2026 | $90.75 | $91.65 | $90.61 | $91.29 | 2.86M |
| 1/13/2026 | $93.08 | $93.44 | $90.43 | $90.77 | 2.58M |
| 1/12/2026 | $95.38 | $95.74 | $92.88 | $93.24 | 2.21M |
| 1/9/2026 | $95.89 | $96.71 | $95.09 | $95.18 | 1.51M |
| 1/8/2026 | $95.19 | $96.65 | $95.19 | $96.38 | 1.40M |
| 1/7/2026 | $93.92 | $95.20 | $93.69 | $95.16 | 1.89M |
| 1/6/2026 | $93.95 | $94.44 | $93.03 | $93.92 | 1.62M |
| 1/5/2026 | $92.81 | $95.45 | $92.51 | $94.44 | 2.23M |
| 1/2/2026 | $95.77 | $95.79 | $93.56 | $93.86 | 1.56M |
| 12/31/2025 | $96.50 | $96.72 | $95.91 | $95.92 | 1.16M |
| 12/30/2025 | $96.18 | $96.76 | $95.93 | $96.66 | 1.13M |
| 12/29/2025 | $96.04 | $96.54 | $95.85 | $96.39 | 1.09M |
| 12/26/2025 | $96.55 | $96.66 | $95.74 | $95.87 | 1.32M |
| 12/24/2025 | $96.96 | $97.39 | $96.25 | $96.40 | 649,725 |
| 12/23/2025 | $97.18 | $97.60 | $96.86 | $96.96 | 1.70M |
| 12/22/2025 | $95.66 | $97.18 | $95.58 | $97.12 | 1.39M |
| 12/19/2025 | $96.45 | $96.66 | $95.52 | $96.20 | 8.32M |
| 12/18/2025 | $95.37 | $96.51 | $94.78 | $96.45 | 2.26M |
| 12/17/2025 | $95.40 | $96.35 | $95.03 | $95.89 | 2.34M |
| 12/16/2025 | $96.00 | $96.04 | $95.02 | $95.58 | 2.43M |
| 12/15/2025 | $94.28 | $96.00 | $93.85 | $95.72 | 2.64M |
| 12/12/2025 | $94.28 | $94.28 | $93.42 | $93.92 | 3.60M |
| 12/11/2025 | $92.22 | $94.32 | $91.46 | $93.64 | 3.49M |
| 12/10/2025 | $92.08 | $93.17 | $91.63 | $91.77 | 3.20M |
| 12/9/2025 | $91.03 | $92.41 | $91.03 | $91.92 | 1.70M |
| 12/8/2025 | $91.22 | $91.49 | $90.50 | $90.94 | 2.01M |
| 12/5/2025 | $92.17 | $92.17 | $91.20 | $91.72 | 1.43M |
| 12/4/2025 | $92.68 | $93.33 | $91.85 | $92.39 | 1.65M |
| 12/3/2025 | $92.87 | $93.79 | $92.06 | $92.72 | 2.50M |
| 12/2/2025 | $92.96 | $93.43 | $91.93 | $92.69 | 2.26M |
| 12/1/2025 | $94.00 | $94.54 | $92.69 | $93.16 | 1.66M |
| 11/28/2025 | $94.46 | $94.94 | $93.90 | $93.92 | 897,600 |
| 11/26/2025 | $93.65 | $94.47 | $93.37 | $94.40 | 1.59M |
| 11/25/2025 | $93.01 | $93.96 | $92.78 | $93.61 | 1.85M |
| 11/24/2025 | $92.46 | $92.56 | $91.23 | $91.94 | 3.32M |
| 11/21/2025 | $92.08 | $93.57 | $91.59 | $92.46 | 1.61M |
| 11/20/2025 | $91.53 | $92.27 | $91.27 | $91.88 | 1.66M |
| 11/19/2025 | $91.71 | $92.05 | $90.86 | $91.17 | 1.50M |
| 11/18/2025 | $91.62 | $92.76 | $91.22 | $91.79 | 1.47M |