Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
44.86+1.28 (+2.94%)
At close: 04:00PM EDT
44.86 0.00 (0.00%)
After hours: 07:02PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 24, 202243.9845.0243.9344.8644.863,392,000
Jun 23, 202243.9644.0843.1643.5843.581,442,000
Jun 22, 202243.3043.7143.1443.5143.511,593,200
Jun 21, 202243.9644.1443.4843.7343.731,389,700
Jun 17, 202242.1443.6342.1443.4043.404,490,600
Jun 16, 202243.2843.4142.0942.2342.232,030,000
Jun 15, 202244.7444.8743.4043.9943.992,186,000
Jun 14, 202243.9844.9243.9844.5544.551,706,000
Jun 13, 202244.3344.8343.7043.9943.992,014,100
Jun 10, 202245.0445.6944.8345.2345.231,277,200
Jun 09, 202246.8146.8145.8145.8145.811,175,100
Jun 08, 202246.9947.1946.4946.8146.81966,600
Jun 07, 202246.9747.4946.7647.4247.42839,800
Jun 06, 202246.8047.4146.5347.1047.10767,200
Jun 03, 202247.2547.2546.5946.7246.72814,700
Jun 02, 202246.7647.4946.3147.4747.471,215,700
Jun 01, 202247.4647.6546.1446.7746.771,864,700
May 31, 202247.2447.9346.5647.4647.462,508,300
May 27, 202247.1447.5046.9847.4647.461,284,900
May 26, 202246.7547.2346.6847.0747.071,461,800
May 25, 202245.7846.5945.7846.4146.411,276,400
May 24, 202246.2046.4445.4046.1346.131,452,300
May 23, 202245.8546.4645.5646.3146.311,264,400
May 20, 202245.5845.8644.5145.4245.422,001,500
May 19, 202245.2845.9144.6245.2245.221,797,500
May 18, 202246.7046.9145.7045.8245.821,672,400
May 17, 202246.2546.8946.2546.8846.882,034,300
May 16, 202246.1446.4545.8746.1146.111,579,700
May 13, 202245.3046.4045.2946.0246.022,431,800
May 12, 202245.6745.9044.8045.2445.243,126,600
May 11, 202245.6646.7145.6645.7345.732,380,900
May 10, 202245.4146.0945.2245.7945.792,856,200
May 09, 202246.1246.5445.1445.2245.222,179,300
May 06, 202246.0546.8446.0246.5446.541,868,700
May 05, 202246.5047.0046.0746.4546.451,975,200
May 04, 202246.3647.5246.2547.3147.311,915,000
May 03, 202246.1446.9346.1346.4346.431,570,100
May 02, 202245.6046.3345.2545.8845.882,164,200
Apr 29, 202246.4646.9645.5545.6745.672,127,000
Apr 28, 202246.0847.6446.0346.7646.762,535,400
Apr 27, 202246.7048.1846.5647.9347.933,598,900
Apr 26, 202246.2146.8346.2146.5146.512,965,000
Apr 25, 202246.9747.0845.6246.7346.732,433,400
Apr 22, 202249.0049.0747.2847.3147.311,858,800
Apr 21, 202250.3950.7349.1449.2549.251,459,600
Apr 20, 202249.3750.1648.9749.9649.962,159,800
Apr 19, 202248.9049.0748.5048.9248.921,444,300
Apr 18, 202248.7849.0948.4748.6448.641,750,200
Apr 14, 202247.6149.5147.6148.9848.987,599,400
Apr 13, 202247.5248.0047.1847.8347.831,926,700
Apr 12, 202247.9648.5747.5347.6947.691,809,800
Apr 11, 202248.3449.1547.9848.0248.021,867,900
Apr 08, 202247.8148.4647.4848.3248.322,125,400
Apr 07, 202247.1547.5646.5647.3647.361,060,500
Apr 06, 202247.3247.8647.0247.3047.301,590,000
Apr 05, 202247.0847.8647.0547.4947.491,509,400
Apr 04, 202248.2948.4547.0247.0847.081,684,900
Apr 01, 202248.4548.8048.0448.6248.622,152,000
Mar 31, 202248.7549.0848.4148.4248.422,377,300
Mar 30, 202248.5748.9148.2048.4448.442,160,700
Mar 29, 202247.9048.5847.7548.5648.561,774,000
Mar 28, 202247.6447.6747.1547.6047.601,261,900
Mar 25, 202247.2547.7647.2547.6747.672,332,800
Mar 24, 202246.8047.1846.6447.1347.132,235,100
Mar 23, 202246.9547.0146.5946.6046.601,630,600
Mar 22, 202247.5047.7746.7947.1147.111,598,200
Mar 21, 202246.3047.1946.2047.1547.152,119,500
Mar 18, 202246.3246.3245.7745.8445.843,591,400
Mar 17, 202246.2346.5945.9846.5046.501,194,700
Mar 16, 202246.9947.1546.0046.6546.651,719,200
Mar 15, 202246.5847.1546.5846.8146.812,103,300
Mar 14, 202246.0946.8445.9946.3346.331,589,900
Mar 11, 202245.4846.2345.4645.7345.731,636,600
Mar 10, 202244.8945.8144.7245.2045.201,909,000
Mar 09, 202245.1746.0045.0445.5645.562,178,500
Mar 08, 202244.6445.4043.5944.0744.072,643,900
Mar 07, 202245.4845.8744.2644.2744.273,284,400
Mar 04, 202245.7446.1645.2046.0246.022,086,200
Mar 03, 202247.2647.4546.4946.5646.561,657,200
Mar 02, 202246.2747.2646.1447.1247.121,691,800
Mar 01, 202246.8447.1345.6145.8345.832,259,800
Feb 28, 202246.7947.4846.6247.1147.113,071,300
Feb 25, 202246.2247.5746.2247.5447.541,577,700
Feb 24, 202245.0046.1544.7045.9345.933,085,800
Feb 23, 202247.0647.2946.2446.2946.292,171,800
Feb 22, 202246.8747.3246.4446.8346.831,359,100
Feb 18, 202246.7947.5446.7447.1047.101,121,900
Feb 17, 202247.0547.3746.5446.9746.971,414,500
Feb 16, 202247.4347.9947.3947.6547.651,634,100
Feb 15, 202246.6947.7746.5647.6847.681,482,400
Feb 14, 202246.4447.0046.0446.4246.422,310,900
Feb 11, 202247.5547.6346.3746.5646.562,743,300
Feb 10, 202248.4849.1547.0347.3947.393,039,700
Feb 09, 202248.3048.6848.0948.2648.261,590,300
Feb 08, 202247.8148.4147.5148.2048.201,352,500
Feb 07, 202247.7248.0947.4947.5947.591,536,400
Feb 04, 202247.4648.0546.9447.6447.641,180,000
Feb 03, 202247.8948.2047.6347.7947.791,015,400
Feb 02, 202247.3247.9947.0047.9447.941,818,800
Feb 01, 202246.3647.3746.1347.3247.322,109,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement