Download ACGL daily OHLC history, export CSV, and review long-term price data.
Arch Capital Group (ACGL) — OHLC preview (1995-09-14 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 99.34 | 100 | 97.87 | 98.21 | — |
| 2026-09-01 | 98.73 | 99.56 | 98 | 98.61 | — |
| 2026-08-31 | 98.23 | 98.93 | 97.89 | 98.07 | — |
| 2026-08-27 | 99.74 | 100.1 | 98.42 | 98.76 | — |
| 2026-08-26 | 100.6 | 101.49 | 100.48 | 100.72 | — |
| 2026-08-25 | 101.14 | 101.27 | 100.15 | 100.56 | — |
| 2026-08-24 | 100 | 101.58 | 99.53 | 101.14 | — |
| 2026-08-21 | 99.76 | 100.23 | 99.29 |
| 2026-09-02 | 99.3 | 100.0 | 97.9 | 98.2 | -1.1% |
| 2026-09-01 | 98.7 | 99.6 | 98.0 | 98.6 | -0.1% |
| 2026-08-31 | 98.2 | 98.9 | 97.9 | 98.1 | -0.2% |
| 2026-08-27 | 99.7 | 100.1 | 98.4 | 98.8 | -1.0% |
| 2026-08-26 | 100.6 | 101.5 | 100.5 | 100.7 | +0.1% |
| 2026-08-25 | 101.1 | 101.3 | 100.2 | 100.6 | -0.6% |
| 2026-08-24 | 100.0 | 101.6 | 99.5 | 101.1 | +1.1% |
| 2026-08-21 | 99.8 | 100.2 | 99.3 | 99.4 | -0.4% |
| 2026-08-20 | 98.4 | 99.9 | 98.0 | 99.3 | +0.9% |
| 2026-08-19 | 99.1 | 100.4 | 98.3 | 98.5 | -0.5% |
| 2026-08-18 | 99.4 | 100.6 | 98.8 | 98.9 | -0.5% |
| 2026-08-17 | 98.4 | 99.7 | 97.7 | 97.8 | -0.6% |
| 2026-08-14 | 98.1 | 98.9 | 97.8 | 98.7 | +0.6% |
| 2026-08-13 | 98.0 | 98.9 | 97.2 | 98.0 | 0.0% |
| 2026-08-12 | 97.4 | 99.1 | 97.0 | 97.3 | -0.1% |
| 2026-08-11 | 98.0 | 98.8 | 97.7 | 98.3 | +0.2% |
| 2026-08-10 | 97.9 | 98.5 | 97.1 | 98.3 | +0.4% |
| 2026-08-07 | 98.8 | 99.3 | 97.4 | 98.5 | -0.3% |
| 2026-08-06 | 99.3 | 100.4 | 98.6 | 99.3 | +0.0% |
| 2026-08-05 | 99.9 | 100.0 | 98.3 | 99.1 | -0.8% |
| 2026-08-04 | 100.1 | 100.2 | 98.9 | 99.5 | -0.6% |
| 2026-08-03 | 101.1 | 102.0 | 100.0 | 101.1 | 0.0% |
| 2026-07-31 | 100.4 | 101.4 | 99.8 | 100.5 | +0.2% |
| 2026-07-30 | 103.4 | 103.7 | 99.1 | 101.1 | -2.2% |
| 2026-07-29 | 102.4 | 105.7 | 101.4 | 104.6 | +2.1% |
| 2026-07-28 | 105.2 | 107.1 | 104.6 | 106.5 | +1.2% |
| 2026-07-27 | 103.4 | 104.8 | 101.9 | 103.9 | +0.5% |
| 2026-07-24 | 100.9 | 103.4 | 100.4 | 103.4 | +2.4% |
| 2026-07-23 | 98.3 | 100.2 | 97.6 | 100.1 | +1.8% |
| 2026-07-22 | 100.3 | 100.5 | 98.2 | 98.6 | -1.6% |
| 99.39 |
| — |
| 2026-08-20 | 98.4 | 99.85 | 98 | 99.31 | — |
| 2026-08-19 | 99.06 | 100.36 | 98.3 | 98.53 | — |
| 2026-08-18 | 99.37 | 100.57 | 98.76 | 98.91 | — |
| 2026-08-17 | 98.36 | 99.73 | 97.74 | 97.81 | — |
| 2026-08-14 | 98.09 | 98.88 | 97.81 | 98.71 | — |
| 2026-08-13 | 98.03 | 98.86 | 97.16 | 98.03 | — |
| 2026-08-12 | 97.39 | 99.07 | 96.95 | 97.29 | — |
| 2026-08-11 | 98.02 | 98.82 | 97.66 | 98.26 | — |
| 2026-08-10 | 97.89 | 98.5 | 97.12 | 98.25 | — |
| 2026-08-07 | 98.77 | 99.33 | 97.43 | 98.48 | — |
| 2026-08-06 | 99.28 | 100.39 | 98.58 | 99.29 | — |
| 2026-08-05 | 99.92 | 100.01 | 98.32 | 99.09 | — |
| 2026-08-04 | 100.14 | 100.21 | 98.94 | 99.52 | — |
| 2026-08-03 | 101.12 | 101.96 | 100 | 101.12 | — |
| 2026-07-31 | 100.35 | 101.38 | 99.8 | 100.53 | — |
| 2026-07-30 | 103.43 | 103.71 | 99.14 | 101.14 | — |
| 2026-07-29 | 102.42 | 105.66 | 101.36 | 104.55 | — |
| 2026-07-28 | 105.19 | 107.08 | 104.55 | 106.48 | — |
| 2026-07-27 | 103.37 | 104.79 | 101.93 | 103.88 | — |
| 2026-07-24 | 100.89 | 103.42 | 100.39 | 103.36 | — |
| 2026-07-23 | 98.29 | 100.2 | 97.58 | 100.1 | — |
| 2026-07-22 | 100.26 | 100.47 | 98.16 | 98.63 | — |