ACGL
Arch Cap Grp (ACGL)
NASDAQ
$99.86+$0.47 (+0.47%)
Price as of Aug 21, 2026 7:30 PM EDT
  • $40.3B
    Market Cap
  • 6.40%
    1-Year Change
  • Insurance - Diversified
    Industry
  • 1 Month
    -1.15%
    Low Price$97.29
    High Price$106.48
  • 3 Months
    +3.39%
    Low Price$87.62
    High Price$106.48
  • 1 Year
    +6.40%
    Low Price$84.72
    High Price$106.48
Date
Open
High
Low
Close
Change (%)
Volume
08/21/2026
99.70
100.23
99.29
99.39
+0.08%
1,413,821
08/20/2026
98.51
99.85
98.00
99.31
+0.79%
1,672,909
08/19/2026
99.06
100.36
98.30
98.53
-0.38%
1,477,284
08/18/2026
99.37
100.58
98.76
98.91
+1.12%
1,730,649
08/17/2026
98.36
99.73
97.74
97.81
-0.91%
1,738,728
08/14/2026
98.09
98.88
97.81
98.71
+0.69%
1,000,275
08/13/2026
98.03
98.86
97.16
98.03
+0.76%
1,084,692
08/12/2026
97.39
99.08
96.95
97.29
-0.99%
1,647,413
08/11/2026
98.02
98.82
97.66
98.26
+0.02%
2,550,571
08/10/2026
97.90
98.50
97.12
98.25
-0.24%
1,264,679
08/07/2026
98.77
99.33
97.43
98.48
-0.82%
1,124,390
08/06/2026
100.39
100.39
98.58
99.29
+0.20%
1,194,460
08/05/2026
99.92
100.01
98.31
99.09
-0.43%
1,726,537
08/04/2026
100.09
100.21
98.94
99.52
-1.58%
1,948,988
08/03/2026
101.12
101.96
100.00
101.12
+0.59%
1,596,164
07/31/2026
100.35
101.39
99.80
100.53
-0.60%
1,744,067
07/30/2026
103.43
103.71
99.14
101.14
-3.26%
2,149,809
07/29/2026
102.01
105.66
101.36
104.55
-1.81%
2,885,926
07/28/2026
105.19
107.09
104.55
106.48
+2.50%
2,061,632
07/28/2026
$2.56 Earnings
07/27/2026
103.37
104.80
101.93
103.88
+0.50%
1,874,603
07/24/2026
100.39
103.42
100.39
103.36
+3.26%
2,502,679
07/23/2026
98.29
100.20
97.58
100.10
+1.49%
2,084,850
07/22/2026
100.26
100.47
98.16
98.63
-1.91%
1,715,948
07/21/2026
100.71
101.30
99.86
100.55
-1.26%
1,957,360
07/20/2026
101.01
102.42
100.75
101.83
+0.47%
1,912,832
07/17/2026
101.23
103.35
100.81
101.35
+1.31%
2,233,738
07/16/2026
99.07
100.26
98.68
100.04
+1.52%
1,604,138
07/15/2026
100.05
100.21
97.92
98.54
-2.94%
1,831,627
07/14/2026
102.06
103.04
101.18
101.53
-1.48%
1,219,422
07/13/2026
102.09
103.27
101.20
103.06
+1.98%
1,142,467
07/10/2026
101.91
102.06
100.14
101.06
-0.63%
1,285,041
07/09/2026
102.01
102.06
100.51
101.70
-0.30%
1,813,497
07/08/2026
103.36
103.47
101.97
102.01
-0.82%
1,320,223
07/07/2026
102.99
105.09
102.57
102.85
+1.02%
1,666,114
07/06/2026
101.22
102.25
101.03
101.81
-0.38%
1,924,566
07/02/2026
98.89
102.25
97.96
102.20
+3.70%
2,236,790
07/01/2026
97.59
99.04
97.32
98.55
+1.54%
1,712,452
06/30/2026
97.86
98.88
97.01
97.06
-1.02%
1,587,921
06/29/2026
96.35
98.36
96.35
98.06
+0.53%
1,876,461
06/26/2026
94.79
97.82
94.78
97.54
+3.40%
2,878,388
06/25/2026
95.12
96.11
93.83
94.33
-0.62%
1,592,916
06/24/2026
94.34
96.00
93.49
94.92
+1.29%
2,122,960
06/23/2026
93.50
93.90
92.51
93.71
+1.81%
2,607,945
06/22/2026
91.63
92.81
91.59
92.04
+0.94%
2,269,876
06/18/2026
92.66
92.74
90.91
91.18
-1.29%
5,564,580
06/17/2026
91.70
93.07
91.70
92.37
-0.23%
2,153,509
06/16/2026
92.20
93.41
91.90
92.58
+1.18%
1,903,255
06/15/2026
91.60
91.89
91.02
91.50
-0.17%
2,084,393
06/12/2026
91.18
91.81
90.23
91.66
+0.58%
2,000,951
06/11/2026
91.76
92.35
91.04
91.13
-0.20%
1,764,297
06/10/2026
91.50
92.26
90.38
91.31
+1.00%
2,594,751
06/09/2026
89.72
91.03
89.51
90.41
+0.89%
3,463,836
06/08/2026
90.20
90.77
89.58
89.61
-1.73%
1,804,201
06/05/2026
89.12
91.49
88.96
91.19
+3.23%
2,328,307
06/04/2026
89.21
90.38
88.25
88.34
+0.51%
2,586,362
06/03/2026
87.27
88.66
87.05
87.89
+0.31%
2,313,388
06/02/2026
88.41
89.15
87.61
87.62
-1.26%
2,289,593
06/01/2026
89.21
89.57
88.27
88.74
-0.67%
2,193,916
05/29/2026
90.23
91.17
88.88
89.34
-1.47%
5,148,415
05/28/2026
90.94
92.18
90.65
90.67
-0.80%
2,558,960
05/27/2026
95.10
95.22
90.77
91.40
-4.16%
3,441,373
05/26/2026
96.30
96.65
95.22
95.37
-0.97%
2,072,519
05/22/2026
95.95
96.75
95.77
96.30
+0.18%
1,942,044
05/21/2026
96.26
97.04
95.10
96.13
-0.73%
2,085,829
05/20/2026
96.16
97.22
95.25
96.84
+0.47%
2,316,455
05/19/2026
96.30
97.43
95.21
96.39
+0.54%
2,185,245
05/18/2026
93.54
96.36
93.50
95.87
+2.01%
2,895,962
05/15/2026
94.13
94.84
93.62
93.98
+0.56%
3,578,387
05/14/2026
93.94
94.53
93.28
93.46
+0.15%
2,572,403
05/13/2026
93.51
95.13
92.79
93.32
-1.05%
2,376,920
05/12/2026
94.12
94.95
93.43
94.31
+0.51%
2,294,561
05/11/2026
94.15
94.85
93.43
93.83
+0.03%
2,271,691
05/08/2026
94.40
94.52
93.58
93.80
-0.76%
1,855,955
05/07/2026
94.50
95.17
93.42
94.52
-0.19%
2,236,317
05/06/2026
94.21
95.62
94.21
94.70
+0.59%
3,439,748
05/05/2026
92.94
94.77
92.94
94.14
+0.52%
2,596,484
05/04/2026
93.02
94.71
93.01
93.65
-0.18%
2,570,725
05/01/2026
94.95
96.12
93.79
93.82
-0.68%
2,039,282
04/30/2026
92.28
94.96
91.62
94.46
+1.88%
3,601,911
04/29/2026
95.85
96.87
91.44
92.72
-4.47%
3,131,014
04/28/2026
97.43
98.22
96.79
97.06
+0.74%
1,871,667
04/28/2026
$2.50 Earnings
04/27/2026
95.70
97.35
95.60
96.35
+0.17%
1,817,764
04/24/2026
97.07
97.34
95.97
96.19
-1.92%
1,535,720
04/23/2026
97.07
98.62
96.56
98.07
+1.34%
1,216,077
04/22/2026
98.40
98.42
96.28
96.77
-2.10%
1,885,926
04/21/2026
98.33
99.16
97.66
98.85
+1.40%
2,394,175
04/20/2026
97.45
98.79
97.03
97.49
-0.10%
1,390,893
04/17/2026
96.71
98.57
96.64
97.59
+0.50%
5,185,960
04/16/2026
97.11
97.88
96.74
97.10
-0.38%
1,663,570
04/15/2026
96.01
97.79
95.59
97.47
+1.32%
1,725,618
04/14/2026
96.12
96.79
95.57
96.20
-0.93%
1,908,401
04/13/2026
95.40
97.27
95.19
97.10
+1.18%
2,201,430
04/10/2026
98.43
98.45
95.32
95.97
-2.90%
2,182,925
04/09/2026
98.14
99.68
97.70
98.84
+0.24%
1,363,479
04/08/2026
96.51
98.70
96.28
98.60
+1.73%
1,642,664
04/07/2026
97.09
97.50
96.44
96.92
+0.13%
1,737,141
04/06/2026
96.07
96.94
95.93
96.79
+0.05%
1,394,924
04/02/2026
95.73
97.14
95.57
96.74
+1.31%
1,410,785