Arch Capital Group Ltd. - Common Stock (ACGL)

93.07Last Price

-1.51 (-1.60%)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:

2024-11-01 - 2025-02-01

Date	Open	High	Low	Close	Volume	Adjusted Close
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
12/10/2024	95.25	95.90	92.31	93.35	1,869,759	93.35
12/09/2024	97.39	97.70	95.72	95.90	1,805,484	95.90
12/06/2024	98.46	98.81	97.01	97.83	1,398,262	97.83
12/05/2024	98.86	99.31	98.31	98.49	1,379,122	98.49
12/04/2024	99.74	99.99	98.29	98.48	1,553,306	98.48
12/03/2024	100.00	100.48	98.69	99.53	1,966,614	99.53
12/02/2024	100.59	100.93	99.26	99.30	1,472,377	99.30
11/29/2024	100.83	101.28	100.27	100.72	797,236	100.72
11/27/2024	100.79	101.66	100.48	100.74	991,514	100.74
11/26/2024	100.10	100.69	99.42	100.41	1,269,198	100.41
11/25/2024	99.91	100.62	98.83	100.06	4,050,462	100.06
11/22/2024	98.62	99.80	98.03	99.69	1,569,642	99.69
11/21/2024	95.66	98.78	95.52	98.59	1,923,662	98.59
11/20/2024	95.83	96.03	94.00	95.71	2,889,113	95.71
11/19/2024	96.09	96.58	95.28	95.69	1,554,552	95.69
11/18/2024	96.55	97.14	95.75	96.98	2,255,774	96.98
11/15/2024	100.54	102.37	100.54	101.83	2,727,138	96.83
11/14/2024	101.36	102.11	99.64	100.05	2,165,625	95.14
11/13/2024	101.21	102.13	100.75	101.18	1,736,244	96.21
11/12/2024	100.51	101.36	100.20	101.12	2,401,811	96.15
11/11/2024	102.27	102.50	100.07	100.50	2,131,677	95.57
11/08/2024	102.45	103.17	101.00	101.85	1,887,176	96.85
11/07/2024	101.86	102.16	99.72	99.80	2,048,869	94.90
11/06/2024	101.88	101.97	100.15	101.70	3,283,092	96.71
11/05/2024	95.24	96.52	95.05	96.50	1,906,719	91.76
11/04/2024	96.15	96.28	94.95	95.00	2,293,319	90.34
11/01/2024	98.57	99.33	95.86	96.02	4,008,667	91.31