ACGL
NASDAQAfter HoursArch Capital Group Ltd.
$95.58
$0.14 (-0.15%)
As of 10:31 AM
Open
$96.00
High
$96.03
Low
$95.02
Prev Close
$95.72
52W High
$97.40
52W Low
$82.45
Volume
2.30M
Mkt Cap
$35.54B
Arch Capital Group Ltd.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12/16/2025 | $96.00 | $96.04 | $95.02 | $95.58 | 2.41M |
| 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 |
| 11/17/2025 | $92.85 | $93.13 | $91.67 | $91.81 | 1.32M |
| 11/14/2025 | $93.10 | $93.57 | $91.56 | $92.52 | 1.55M |
| 11/13/2025 | $92.00 | $93.58 | $91.85 | $92.76 | 2.33M |
| 11/12/2025 | $90.66 | $91.94 | $90.48 | $91.78 | 1.91M |
| 11/11/2025 | $90.00 | $91.13 | $89.91 | $90.66 | 2.56M |
| 11/10/2025 | $88.78 | $89.99 | $88.64 | $89.79 | 2.62M |
| 11/7/2025 | $87.96 | $89.64 | $87.79 | $89.57 | 2.43M |
| 11/6/2025 | $87.52 | $88.96 | $87.41 | $87.76 | 2.57M |
| 11/5/2025 | $87.69 | $88.60 | $87.49 | $87.55 | 2.40M |
| 11/4/2025 | $85.99 | $87.63 | $85.99 | $87.47 | 2.75M |
| 11/3/2025 | $86.31 | $86.31 | $84.70 | $86.00 | 2.82M |
| 10/31/2025 | $85.83 | $87.00 | $85.68 | $86.31 | 2.27M |
| 10/30/2025 | $86.09 | $87.12 | $85.00 | $86.64 | 3.47M |
| 10/29/2025 | $84.59 | $86.14 | $84.00 | $85.85 | 2.77M |
| 10/28/2025 | $87.04 | $87.04 | $82.45 | $84.72 | 3.72M |
| 10/27/2025 | $87.00 | $87.62 | $85.79 | $85.94 | 2.30M |
| 10/24/2025 | $87.46 | $87.64 | $86.81 | $87.15 | 1.39M |
| 10/23/2025 | $88.18 | $88.29 | $86.98 | $87.46 | 1.22M |
| 10/22/2025 | $88.06 | $88.40 | $86.95 | $87.88 | 1.69M |
| 10/21/2025 | $86.84 | $88.06 | $86.35 | $87.70 | 1.65M |
| 10/20/2025 | $87.11 | $87.25 | $86.00 | $86.97 | 1.89M |
| 10/17/2025 | $86.51 | $87.43 | $86.31 | $86.51 | 6.46M |
| 10/16/2025 | $88.34 | $88.50 | $85.93 | $86.23 | 3.51M |
| 10/15/2025 | $91.55 | $92.00 | $88.77 | $89.57 | 2.14M |
| 10/14/2025 | $92.25 | $92.81 | $90.82 | $92.23 | 1.81M |
| 10/13/2025 | $90.87 | $92.86 | $90.86 | $92.25 | 1.78M |
| 10/10/2025 | $92.71 | $93.00 | $91.81 | $92.47 | 1.80M |
| 10/9/2025 | $93.11 | $93.62 | $91.86 | $92.23 | 1.44M |
| 10/8/2025 | $94.67 | $94.81 | $92.83 | $93.10 | 1.65M |
| 10/7/2025 | $91.65 | $94.11 | $91.65 | $94.10 | 2.14M |
| 10/6/2025 | $91.03 | $92.06 | $90.86 | $91.35 | 1.47M |
| 10/3/2025 | $88.85 | $91.53 | $88.83 | $90.79 | 1.80M |
| 10/2/2025 | $89.64 | $90.42 | $88.77 | $89.08 | 1.46M |
| 10/1/2025 | $90.24 | $91.06 | $89.79 | $90.31 | 1.45M |
| 9/30/2025 | $89.82 | $90.94 | $89.51 | $90.73 | 1.72M |
| 9/29/2025 | $90.87 | $90.87 | $89.26 | $89.83 | 1.24M |
| 9/26/2025 | $90.00 | $91.05 | $89.70 | $90.88 | 1.44M |
| 9/25/2025 | $91.00 | $91.58 | $88.77 | $89.57 | 2.23M |
| 9/24/2025 | $88.47 | $90.86 | $88.21 | $90.76 | 2.83M |
| 9/23/2025 | $88.03 | $88.65 | $87.58 | $88.46 | 2.21M |
| 9/22/2025 | $88.34 | $88.78 | $87.77 | $88.03 | 3.03M |
| 9/19/2025 | $88.85 | $89.01 | $88.27 | $88.40 | 4.19M |
| 9/18/2025 | $87.04 | $88.76 | $87.01 | $88.19 | 2.25M |