MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
ACGL — Arch Capital Group Ltd
NasdaqArch Capital Group Ltd
$94.26
+1.90(+2.06%)
- O
- 92.58
- H
- 94.54
- L
- 92.28
- V
- 3.8M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$94.26
Period Return+4.98%
Period High$107.09
Period Low$82.45
Avg Daily Volume2.22M
Total Trading Days365
ACGL — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $92.58 | $94.54 | $92.28 | $94.26 | +$1.90 | +2.06% | 3,801,656 | $93.72 | $92.28 $94.54 |
| Sep 30, 2026 | $94.76 | $95.09 | $92.35 | $92.36 | $-2.76 | -2.90% | 5,663,682 | $93.46 | $92.35 $95.09 |
| Sep 29, 2026 | $94.39 | $95.26 | $93.85 | $95.12 | +$0.22 | +0.23% | 3,921,861 | $94.78 | $93.85 $95.26 |
| Sep 28, 2026 | $94.90 | $95.64 | $94.45 | $94.90 | +$0.24 | +0.25% | 3,652,058 | $95.01 | $94.45 $95.64 |
| Sep 25, 2026 | $95.31 | $95.90 | $94.34 | $94.66 | $-0.36 | -0.38% | 3,836,850 | $94.80 | $94.34 $95.90 |
| Sep 24, 2026 | $95.88 | $97.06 | $94.92 | $95.02 | $-0.14 | -0.15% | 4,550,497 | $95.64 | $94.92 $97.06 |
| Sep 23, 2026 | $94.25 | $95.99 | $93.69 | $95.16 | +$0.21 | +0.22% | 4,787,383 | $95.36 | $93.69 $95.99 |
| Sep 22, 2026 | $95.78 | $96.02 | $94.74 | $94.95 | $-0.83 | -0.87% | 5,839,584 | $95.11 | $94.74 $96.02 |
| Sep 21, 2026 | $96.62 | $97.64 | $95.72 | $95.78 | $-1.11 | -1.15% | 4,101,810 | $96.14 | $95.72 $97.64 |
| Sep 18, 2026 | $96.47 | $97.85 | $95.69 | $96.89 | +$0.19 | +0.20% | 8,504,041 | $96.92 | $95.69 $97.85 |
| Sep 17, 2026 | $97.00 | $97.16 | $95.73 | $96.70 | $-0.27 | -0.28% | 3,183,060 | $96.47 | $95.73 $97.16 |
| Sep 16, 2026 | $96.14 | $97.63 | $96.14 | $96.97 | $-0.07 | -0.07% | 5,296,013 | $97.08 | $96.14 $97.63 |
| Sep 15, 2026 | $97.87 | $98.39 | $95.92 | $97.04 | $-0.91 | -0.93% | 3,893,663 | $97.26 | $95.92 $98.39 |
| Sep 14, 2026 | $97.44 | $98.24 | $96.88 | $97.95 | +$1.86 | +1.94% | 5,020,094 | $97.44 | $96.88 $98.24 |
| Sep 11, 2026 | $96.84 | $97.18 | $95.69 | $96.09 | $-0.11 | -0.11% | 2,696,165 | $96.09 | $95.69 $97.18 |
| Sep 10, 2026 | $96.77 | $97.21 | $95.82 | $96.20 | +$0.09 | +0.09% | 3,462,985 | $96.14 | $95.82 $97.21 |
| Sep 9, 2026 | $95.49 | $96.27 | $94.65 | $96.12 | +$0.41 | +0.42% | 3,011,175 | $95.88 | $94.65 $96.27 |
| Sep 8, 2026 | $96.87 | $97.26 | $95.65 | $95.71 | $-2.39 | -2.44% | 5,763,407 | $96.22 | $95.65 $97.26 |
| Sep 4, 2026 | $98.90 | $99.79 | $97.86 | $98.10 | $-1.73 | -1.73% | 2,121,267 | $98.47 | $97.86 $99.79 |
| Sep 3, 2026 | $99.00 | $100.51 | $98.92 | $99.83 | +$1.62 | +1.65% | 7,682,371 | $99.86 | $98.92 $100.51 |
| Sep 2, 2026 | $99.34 | $100.00 | $97.87 | $98.21 | $-0.40 | -0.41% | 3,860,125 | $98.76 | $97.87 $100.00 |
| Sep 1, 2026 | $98.73 | $99.56 | $98.00 | $98.61 | +$0.54 | +0.55% | 1,914,386 | $98.50 | $98.00 $99.56 |
| Aug 31, 2026 | $98.56 | $98.93 | $97.89 | $98.07 | $-0.77 | -0.78% | 3,845,286 | $98.28 | $97.89 $98.93 |
| Aug 28, 2026 | $99.30 | $99.83 | $98.08 | $98.84 | +$0.08 | +0.08% | 3,990,833 | $98.87 | $98.08 $99.83 |
| Aug 27, 2026 | $99.74 | $100.10 | $98.42 | $98.76 | $-1.96 | -1.95% | 1,862,814 | $98.79 | $98.42 $100.10 |
| Aug 26, 2026 | $100.60 | $101.49 | $100.48 | $100.72 | +$0.16 | +0.16% | 1,333,105 | $100.86 | $100.48 $101.49 |
| Aug 25, 2026 | $101.14 | $101.27 | $100.15 | $100.56 | $-0.58 | -0.57% | 1,062,644 | $100.59 | $100.15 $101.27 |
| Aug 24, 2026 | $100.00 | $101.58 | $99.53 | $101.14 | +$1.75 | +1.76% | 1,202,534 | $101.16 | $99.53 $101.58 |
| Aug 21, 2026 | $99.70 | $100.23 | $99.29 | $99.39 | +$0.08 | +0.08% | 1,413,821 | $99.65 | $99.29 $100.23 |
| Aug 20, 2026 | $98.51 | $99.85 | $98.00 | $99.31 | +$0.78 | +0.79% | 1,513,959 | $99.16 | $98.00 $99.85 |