Arch Capital Group Ltd.ACGLNASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/20/2026 | $92.25 | $92.78 | $91.66 | $92.30 | 3.44M |
| 3/19/2026 | $93.33 | $93.48 | $91.43 | $92.17 | 2.00M |
| 3/18/2026 | $93.40 | $94.05 | $92.79 | $92.87 | 1.43M |
| 3/17/2026 | $94.60 | $95.29 | $94.14 | $94.40 | 1.32M |
| 3/16/2026 | $93.99 | $95.24 | $93.58 | $93.70 | 1.74M |
| 3/13/2026 | $95.14 | $95.43 | $93.46 | $93.47 | 1.19M |
| 3/12/2026 | $93.91 | $95.37 | $93.26 | $94.22 | 2.14M |
| 3/11/2026 | $95.66 | $95.84 | $94.16 | $94.81 | 1.82M |
| 3/10/2026 | $95.30 | $96.94 | $94.91 | $96.19 | 1.77M |
| 3/9/2026 | $96.69 | $96.74 | $95.10 | $95.62 | 1.92M |
| 3/6/2026 | $96.95 | $97.68 | $95.40 | $97.21 | 1.44M |
| 3/5/2026 | $98.08 | $98.33 | $96.50 | $97.07 | 1.54M |
| 3/4/2026 | $99.62 | $100.00 | $97.52 | $98.42 | 1.34M |
| 3/3/2026 | $100.61 | $101.06 | $98.90 | $100.48 | 1.29M |
| 3/2/2026 | $100.50 | $101.89 | $99.91 | $101.06 | 1.34M |
| 2/27/2026 | $100.10 | $100.45 | $98.85 | $100.15 | 2.22M |
| 2/26/2026 | $99.52 | $100.60 | $99.35 | $99.65 | 1.35M |
| 2/25/2026 | $99.36 | $99.51 | $98.13 | $99.36 | 1.52M |
| 2/24/2026 | $98.70 | $99.49 | $97.77 | $99.18 | 1.54M |
| 2/23/2026 | $98.49 | $99.77 | $98.12 | $98.70 | 1.39M |
| 2/20/2026 | $99.12 | $99.24 | $97.48 | $98.49 | 2.07M |
| 2/19/2026 | $98.34 | $99.14 | $97.59 | $98.34 | 1.38M |
| 2/18/2026 | $98.39 | $98.55 | $95.93 | $98.06 | 1.76M |
| 2/17/2026 | $99.39 | $100.86 | $98.78 | $98.88 | 2.37M |
| 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 |