U.S. markets closed

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
38.53+0.40 (+1.05%)
At close: 4:00PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 202138.5438.6438.2538.5338.531,039,800
Jul 22, 202138.3438.3937.9338.1338.131,074,800
Jul 21, 202138.2438.8138.2438.4838.481,035,900
Jul 20, 202137.0438.4036.9237.8937.892,634,400
Jul 19, 202137.5437.7736.5336.8236.821,849,400
Jul 16, 202138.0538.2337.8738.0838.08939,000
Jul 15, 202137.4138.0837.3337.9837.98961,800
Jul 14, 202137.7037.9137.4337.7537.751,646,500
Jul 13, 202138.3138.3537.4737.5437.541,091,700
Jul 12, 202138.2238.6338.0538.3838.381,133,100
Jul 09, 202138.1338.5637.9638.5038.501,891,600
Jul 08, 202138.5738.5737.4037.6237.622,808,500
Jul 07, 202138.5939.1338.5239.0239.021,041,400
Jul 06, 202139.3639.4238.4538.8038.801,523,500
Jul 02, 202140.0340.2539.3939.5139.511,505,100
Jul 01, 202139.1340.1838.9639.9539.951,892,900
Jun 30, 202138.8739.1438.7538.9438.942,118,100
Jun 29, 202138.8439.0838.6738.8938.891,281,800
Jun 28, 202139.2939.3838.5238.7638.761,278,900
Jun 25, 202138.8439.4338.7239.3039.304,114,000
Jun 24, 202138.4538.9938.4038.8438.842,031,600
Jun 23, 202138.0938.7137.9738.3938.392,129,400
Jun 22, 202137.9438.2437.7038.0138.012,002,000
Jun 21, 202137.4538.0237.2737.9037.901,950,400
Jun 18, 202137.9838.2036.9837.1237.123,403,000
Jun 17, 202139.3639.6438.3338.5138.512,488,700
Jun 16, 202139.3939.6939.2839.3939.391,973,600
Jun 15, 202139.1239.7438.9039.5339.531,585,300
Jun 14, 202139.3239.4038.9939.1439.141,381,900
Jun 11, 202139.1239.3038.9339.2939.291,954,000
Jun 10, 202139.4039.5539.0039.0139.011,530,500
Jun 09, 202139.3939.5139.0139.0639.062,309,700
Jun 08, 202139.6839.7239.0639.5739.571,435,400
Jun 07, 202139.1739.8139.1739.7139.712,555,400
Jun 04, 202139.3939.6939.1339.6439.641,064,600
Jun 03, 202139.1839.5739.0339.4839.481,292,200
Jun 02, 202139.8039.8439.2039.4539.451,531,900
Jun 01, 202140.0040.1839.5439.8639.862,292,400
May 28, 202139.9940.0039.4639.8939.891,188,900
May 27, 202139.4839.7939.1439.6839.682,525,700
May 26, 202139.1439.4238.9338.9938.991,059,700
May 25, 202139.9640.1239.1039.1739.171,132,600
May 24, 202140.0640.1939.6539.9339.931,432,000
May 21, 202140.4940.7739.7639.9339.931,058,300
May 20, 202140.0440.3839.7340.2740.27773,600
May 19, 202139.7340.0439.3840.0040.001,886,300
May 18, 202140.3840.5439.9240.1740.171,497,900
May 17, 202139.9040.4639.5840.4240.421,460,300
May 14, 202140.2640.4539.9540.1940.192,324,200
May 13, 202138.8239.9938.7539.9239.921,295,200
May 12, 202139.4939.9539.0239.1339.131,674,700
May 11, 202139.6740.0239.2239.5839.581,805,300
May 10, 202141.0041.1139.8939.9239.921,735,500
May 07, 202139.4140.8739.3340.7940.792,052,700
May 06, 202140.4840.6239.2739.7739.771,769,900
May 05, 202140.2040.3139.1840.1940.191,692,500
May 04, 202140.1340.4639.8540.2640.261,611,700
May 03, 202140.1340.4439.9840.1440.141,349,000
Apr 30, 202140.0840.2539.6539.7139.711,756,200
Apr 29, 202139.5240.2339.4240.1440.142,282,200
Apr 28, 202140.8541.2839.3339.4939.491,912,200
Apr 27, 202139.8840.5739.8840.4940.491,389,200
Apr 26, 202139.9440.4339.9440.1540.151,077,900
Apr 23, 202139.7740.1639.6039.9939.99749,000
Apr 22, 202139.8139.8639.4239.6439.641,043,600
Apr 21, 202139.3639.8939.2239.8939.891,081,600
Apr 20, 202139.6039.6839.0439.2439.241,221,600
Apr 19, 202140.4840.4839.6239.7039.701,165,000
Apr 16, 202140.6440.6739.8740.0840.081,403,700
Apr 15, 202140.0640.4540.0140.3140.311,532,400
Apr 14, 202139.9440.4639.7140.1140.111,064,200
Apr 13, 202139.6239.9139.4639.8539.851,382,400
Apr 12, 202140.2740.3739.7540.0040.001,375,600
Apr 09, 202140.5340.5839.7440.0640.061,403,800
Apr 08, 202139.9640.2039.6440.0640.061,372,600
Apr 07, 202139.9340.2939.6340.2740.271,231,000
Apr 06, 202139.6940.0139.2139.9339.931,806,900
Apr 05, 202139.5039.9739.4139.6239.621,489,300
Apr 01, 202138.3339.4538.1539.4139.412,432,400
Mar 31, 202139.0039.3438.2738.3738.372,725,300
Mar 30, 202139.1439.2338.5239.1639.161,961,300
Mar 29, 202138.8239.1038.4238.8538.851,575,500
Mar 26, 202138.3238.8138.1638.7838.781,274,300
Mar 25, 202137.2138.2536.8238.2138.211,547,100
Mar 24, 202136.8937.7936.8937.2537.251,885,200
Mar 23, 202136.4336.9336.4336.7736.771,625,200
Mar 22, 202136.5036.9036.2136.6336.631,448,000
Mar 19, 202137.4337.6736.7036.9136.912,757,600
Mar 18, 202136.8638.3836.6637.6337.631,910,400
Mar 17, 202137.9338.0537.2437.6037.601,550,000
Mar 16, 202137.7937.9237.5237.8637.861,609,800
Mar 15, 202137.6038.0937.2738.0938.091,301,400
Mar 12, 202137.1037.6736.9937.6237.621,811,000
Mar 11, 202137.0137.1336.7236.9936.991,525,700
Mar 10, 202136.8037.5036.6737.1037.101,533,700
Mar 09, 202136.7537.3436.3436.7436.742,096,500
Mar 08, 202136.6137.6236.4037.2237.222,796,400
Mar 05, 202136.0836.4935.0936.3736.374,405,500
Mar 04, 202136.3736.4635.4035.7035.704,797,200
Mar 03, 202136.7637.0335.9636.2136.215,345,400
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...