Arch Capital Group Ltd. - Common Stock (ACGL)

90.72Last Price

-0.28 (-0.31%)Change

Arch Capital Group Ltd is a leading global provider of insurance, reinsurance, and mortgage insurance solutions

The company operates through various segments, offering a broad range of coverage options, including property and casualty insurance, specialty insurance for various industries, and reinsurance products that help clients manage risks associated with insurable events. With a focus on innovation and client service, Arch Capital leverages its expertise to develop tailored solutions that address the unique needs of businesses and individuals in an ever-evolving insurance landscape.

Date Range:

2024-12-11 - 2025-03-11

Date	Open	High	Low	Close	Volume	Adjusted Close
3/10/2025	90.68	93.10	90.23	90.72	1,856,721	90.72
3/07/2025	90.91	91.74	90.31	91.00	1,073,484	91.00
3/06/2025	90.79	91.64	89.80	91.38	1,438,863	91.38
3/05/2025	91.37	92.13	90.59	91.35	2,111,507	91.35
3/04/2025	93.06	93.67	91.76	91.87	2,319,280	91.87
3/03/2025	91.61	94.00	91.52	92.98	1,739,838	92.98
2/28/2025	92.98	94.27	91.82	92.91	2,576,061	92.91
2/27/2025	90.00	92.36	89.79	92.10	2,033,597	92.10
2/26/2025	90.27	90.65	89.13	89.57	1,769,419	89.57
2/25/2025	90.00	90.61	89.50	90.35	1,652,222	90.35
2/24/2025	88.44	89.98	88.15	89.55	1,386,159	89.55
2/21/2025	89.01	89.26	87.89	88.13	1,724,180	88.13
2/20/2025	88.51	89.35	87.78	89.05	2,089,331	89.05
2/19/2025	88.40	89.32	88.06	88.69	1,566,368	88.69
2/18/2025	88.68	88.90	87.76	88.33	1,616,286	88.33
2/14/2025	90.16	90.21	88.02	88.20	1,823,989	88.20
2/13/2025	88.71	90.32	88.19	90.16	1,728,515	90.16
2/12/2025	88.43	89.76	87.94	88.26	3,316,602	88.26
2/11/2025	89.50	90.44	87.42	89.60	3,121,863	89.60
2/10/2025	93.59	93.69	91.23	91.46	1,981,004	91.46
2/07/2025	93.85	94.07	93.16	93.50	1,305,144	93.50
2/06/2025	94.25	94.30	93.00	93.88	1,367,298	93.88
2/05/2025	92.97	93.14	92.22	93.06	1,576,829	93.06
2/04/2025	92.38	93.56	92.38	92.77	1,861,669	92.77
2/03/2025	92.57	93.50	91.16	93.10	2,056,358	93.10
1/31/2025	93.95	94.61	92.34	93.07	2,040,816	93.07
1/30/2025	94.37	95.05	92.86	94.58	1,556,805	94.58
1/29/2025	94.84	95.17	93.46	93.82	2,247,296	93.82
1/28/2025	96.20	96.83	94.83	95.21	1,626,102	95.21
1/27/2025	93.28	96.53	93.18	96.52	1,899,261	96.52
1/24/2025	92.97	93.55	92.00	92.76	1,334,613	92.76
1/23/2025	93.43	93.74	92.81	93.02	1,158,799	93.02
1/22/2025	94.90	95.00	93.06	93.21	1,912,463	93.21
1/21/2025	96.00	96.52	94.71	94.88	1,694,122	94.88
1/17/2025	96.18	96.84	95.42	95.51	4,619,680	95.51
1/16/2025	93.88	96.17	93.75	96.10	1,847,181	96.10
1/15/2025	93.10	93.75	92.74	93.62	1,955,523	93.62
1/14/2025	91.12	92.19	89.97	91.99	2,493,664	91.99
1/13/2025	89.84	91.33	89.47	90.83	1,512,626	90.83
1/10/2025	91.04	92.00	89.90	90.17	2,896,396	90.17
1/08/2025	92.42	93.00	91.33	92.66	1,698,097	92.66
1/07/2025	90.74	93.25	90.58	92.25	2,144,229	92.25
1/06/2025	91.29	92.01	90.52	90.74	1,790,954	90.74
1/03/2025	91.63	92.01	90.88	91.40	1,624,756	91.40
1/02/2025	92.95	93.04	91.18	91.38	1,057,588	91.38
12/31/2024	91.89	0.00	92.35	92.35	0	92.35
12/30/2024	91.78	92.24	90.80	91.89	1,009,971	91.89
12/27/2024	92.37	93.16	91.92	92.34	1,030,510	92.34
12/26/2024	92.51	93.11	92.08	92.93	842,817	92.93
12/24/2024	92.34	92.74	91.87	92.67	767,102	92.67
12/23/2024	90.09	92.19	90.09	92.09	1,729,845	92.09
12/20/2024	88.63	91.35	88.53	90.99	5,114,386	90.99
12/19/2024	88.83	90.03	88.83	89.41	1,151,627	89.41
12/18/2024	90.81	90.98	88.67	88.71	2,008,368	88.71
12/17/2024	90.84	90.87	89.88	90.53	2,487,809	90.53
12/16/2024	93.40	93.42	91.17	91.34	2,771,895	91.34
12/13/2024	94.17	94.33	93.36	93.42	2,067,235	93.42
12/12/2024	94.23	95.36	93.67	93.92	1,449,197	93.92
12/11/2024	93.56	94.12	92.42	94.07	1,516,060	94.07