Arch Capital Group Ltd (ACGL) Historical Stock Data
90.41 ↑1.25 (1.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACGL is up 0.01% a day on average. There have been 16 days where Arch Capital Group Ltd closed green and 14 days where ACGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-13 | 89.00 | 90.41 | ↑$1.41 (1.58%) | 89.00 | 90.68 | 1.37M |
| 2025-03-12 | 89.96 | 89.16 | ↓$0.80 (-0.89%) | 88.34 | 90.22 | 1.33M |
| 2025-03-11 | 90.80 | 90.09 | ↓$0.71 (-0.78%) | 89.52 | 91.03 | 1.91M |
| 2025-03-10 | 90.68 | 90.72 | ↑$0.04 (0.04%) | 90.23 | 93.10 | 1.86M |
| 2025-03-07 | 90.91 | 91.00 | ↑$0.09 (0.10%) | 90.31 | 91.74 | 1.07M |
| 2025-03-06 | 90.79 | 91.38 | ↑$0.59 (0.65%) | 89.80 | 91.64 | 1.43M |
| 2025-03-05 | 91.37 | 91.35 | ↓$0.02 (-0.02%) | 90.60 | 92.13 | 2.11M |
| 2025-03-04 | 93.06 | 91.87 | ↓$1.19 (-1.28%) | 91.76 | 93.67 | 2.32M |
| 2025-03-03 | 91.61 | 92.98 | ↑$1.37 (1.50%) | 91.52 | 94.00 | 1.74M |
| 2025-02-28 | 92.98 | 92.91 | ↓$0.07 (-0.08%) | 91.82 | 94.27 | 2.58M |
| 2025-02-27 | 90.00 | 92.10 | ↑$2.10 (2.33%) | 89.79 | 92.36 | 2.03M |
| 2025-02-26 | 90.27 | 89.57 | ↓$0.70 (-0.78%) | 89.13 | 90.65 | 1.77M |
| 2025-02-25 | 90.00 | 90.35 | ↑$0.35 (0.39%) | 89.50 | 90.61 | 1.65M |
| 2025-02-24 | 88.44 | 89.55 | ↑$1.11 (1.26%) | 88.15 | 89.98 | 1.39M |
| 2025-02-21 | 89.01 | 88.13 | ↓$0.88 (-0.99%) | 87.89 | 89.26 | 1.72M |
| 2025-02-20 | 88.51 | 89.05 | ↑$0.54 (0.61%) | 87.78 | 89.35 | 2.09M |
| 2025-02-19 | 88.40 | 88.69 | ↑$0.29 (0.33%) | 88.06 | 89.32 | 1.56M |
| 2025-02-18 | 88.68 | 88.33 | ↓$0.35 (-0.39%) | 87.76 | 88.90 | 1.62M |
| 2025-02-14 | 90.16 | 88.20 | ↓$1.96 (-2.17%) | 88.02 | 90.21 | 1.82M |
| 2025-02-13 | 88.71 | 90.16 | ↑$1.45 (1.63%) | 88.19 | 90.32 | 1.73M |
| 2025-02-12 | 88.43 | 88.26 | ↓$0.17 (-0.19%) | 87.94 | 89.76 | 3.32M |
| 2025-02-11 | 89.50 | 89.60 | ↑$0.10 (0.11%) | 87.42 | 90.44 | 3.12M |
| 2025-02-10 | 93.59 | 91.46 | ↓$2.13 (-2.28%) | 91.24 | 93.69 | 1.98M |
| 2025-02-07 | 93.85 | 93.50 | ↓$0.35 (-0.37%) | 93.16 | 94.07 | 1.31M |
| 2025-02-06 | 94.25 | 93.88 | ↓$0.37 (-0.39%) | 93.00 | 94.30 | 1.37M |
| 2025-02-05 | 92.97 | 93.06 | ↑$0.09 (0.10%) | 92.22 | 93.14 | 1.58M |
| 2025-02-04 | 92.38 | 92.77 | ↑$0.39 (0.42%) | 92.38 | 93.56 | 1.86M |
| 2025-02-03 | 92.57 | 93.10 | ↑$0.53 (0.57%) | 91.16 | 93.50 | 2.06M |
| 2025-01-31 | 93.95 | 93.07 | ↓$0.88 (-0.94%) | 92.34 | 94.61 | 2.04M |
| 2025-01-30 | 94.37 | 94.58 | ↑$0.21 (0.22%) | 92.86 | 95.05 | 1.56M |
Create an account or log in to view more rows.
$ACGL oversold! Buy the dip
$ACGL Overpower the algos!
$ACGL Green today if ya buy
$ACGL red day ahead
$ACGL HODLing
and buying more when I can.
$ACGL This is just getting warmed up.
$ACGL search and destroy bears!!
$ACGL this market love evrry dips let’s see
$ACGL not yet time to short
$ACGL Very bullish action