Advertisement
Arch Capital Group Ltd. (ACGL)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Follow
As of 12:55PM EST. Market open.
Advertisement
Time Period:
Dec 07, 2022 - Dec 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Dec 07, 2023 | 80.02 | 80.43 | 78.37 | 78.49 | 78.49 | 518,523 |
| Dec 06, 2023 | 82.20 | 82.47 | 79.27 | 79.97 | 79.97 | 1,797,000 |
| Dec 05, 2023 | 82.01 | 82.50 | 81.28 | 81.85 | 81.85 | 1,211,300 |
| Dec 04, 2023 | 82.57 | 83.08 | 81.59 | 81.99 | 81.99 | 1,662,500 |
| Dec 01, 2023 | 83.70 | 84.53 | 82.54 | 82.63 | 82.63 | 1,659,900 |
| Nov 30, 2023 | 82.54 | 83.77 | 82.54 | 83.69 | 83.69 | 3,726,900 |
| Nov 29, 2023 | 84.11 | 84.39 | 82.10 | 82.38 | 82.38 | 2,218,500 |
| Nov 28, 2023 | 86.79 | 87.16 | 84.39 | 84.45 | 84.45 | 1,621,100 |
| Nov 27, 2023 | 86.64 | 87.44 | 86.24 | 87.00 | 87.00 | 1,842,600 |
| Nov 24, 2023 | 85.92 | 87.15 | 85.92 | 86.60 | 86.60 | 741,500 |
| Nov 22, 2023 | 86.06 | 86.87 | 85.00 | 85.95 | 85.95 | 1,807,500 |
| Nov 21, 2023 | 85.00 | 86.84 | 84.98 | 86.13 | 86.13 | 1,356,300 |
| Nov 20, 2023 | 83.60 | 84.73 | 83.51 | 84.46 | 84.46 | 1,762,500 |
| Nov 17, 2023 | 84.00 | 84.48 | 83.23 | 83.60 | 83.60 | 1,883,500 |
| Nov 16, 2023 | 83.08 | 84.60 | 82.78 | 83.71 | 83.71 | 1,932,500 |
| Nov 15, 2023 | 85.52 | 85.69 | 82.61 | 82.66 | 82.66 | 2,829,100 |
| Nov 14, 2023 | 86.60 | 86.74 | 84.84 | 85.50 | 85.50 | 1,872,700 |
| Nov 13, 2023 | 86.16 | 86.98 | 85.88 | 86.57 | 86.57 | 1,681,100 |
| Nov 10, 2023 | 85.10 | 86.14 | 84.67 | 85.95 | 85.95 | 2,069,600 |
| Nov 09, 2023 | 84.15 | 85.22 | 83.96 | 84.67 | 84.67 | 2,357,600 |
| Nov 08, 2023 | 85.30 | 85.97 | 83.56 | 84.12 | 84.12 | 1,692,300 |
| Nov 07, 2023 | 85.15 | 85.58 | 84.93 | 85.41 | 85.41 | 1,647,800 |
| Nov 06, 2023 | 85.80 | 85.95 | 84.50 | 85.16 | 85.16 | 2,864,300 |
| Nov 03, 2023 | 86.44 | 86.93 | 84.16 | 85.55 | 85.55 | 2,658,800 |
| Nov 02, 2023 | 89.68 | 90.29 | 85.10 | 85.94 | 85.94 | 3,406,800 |
| Nov 01, 2023 | 87.25 | 90.65 | 87.05 | 90.00 | 90.00 | 4,031,500 |
| Oct 31, 2023 | 85.21 | 87.50 | 85.00 | 86.68 | 86.68 | 2,964,500 |
| Oct 30, 2023 | 82.02 | 83.13 | 81.84 | 82.88 | 82.88 | 1,740,900 |
| Oct 27, 2023 | 82.07 | 82.20 | 81.01 | 81.36 | 81.36 | 1,360,200 |
| Oct 26, 2023 | 83.59 | 84.42 | 82.26 | 82.45 | 82.45 | 1,735,000 |
| Oct 25, 2023 | 83.37 | 85.53 | 83.27 | 83.49 | 83.49 | 1,387,200 |
| Oct 24, 2023 | 82.35 | 83.76 | 82.29 | 83.42 | 83.42 | 1,334,100 |
| Oct 23, 2023 | 83.19 | 83.68 | 81.86 | 81.86 | 81.86 | 1,183,700 |
| Oct 20, 2023 | 83.96 | 84.20 | 81.76 | 82.76 | 82.76 | 5,433,600 |
| Oct 19, 2023 | 85.48 | 86.37 | 83.77 | 83.78 | 83.78 | 1,736,100 |
| Oct 18, 2023 | 86.75 | 87.51 | 85.32 | 85.45 | 85.45 | 2,029,200 |
| Oct 17, 2023 | 85.44 | 87.14 | 85.44 | 86.62 | 86.62 | 1,935,600 |
| Oct 16, 2023 | 85.01 | 86.40 | 84.57 | 85.70 | 85.70 | 2,134,600 |
| Oct 13, 2023 | 83.66 | 84.46 | 83.17 | 84.16 | 84.16 | 1,961,900 |
| Oct 12, 2023 | 83.25 | 83.71 | 82.05 | 83.05 | 83.05 | 1,608,100 |
| Oct 11, 2023 | 82.00 | 83.11 | 81.65 | 83.02 | 83.02 | 1,480,300 |
| Oct 10, 2023 | 82.30 | 82.45 | 81.17 | 81.86 | 81.86 | 1,526,000 |
| Oct 09, 2023 | 81.90 | 82.25 | 81.19 | 82.07 | 82.07 | 1,174,000 |
| Oct 06, 2023 | 81.41 | 82.56 | 81.28 | 82.18 | 82.18 | 1,672,600 |
| Oct 05, 2023 | 80.89 | 81.81 | 80.70 | 81.64 | 81.64 | 1,680,600 |
| Oct 04, 2023 | 78.31 | 80.74 | 78.28 | 80.46 | 80.46 | 1,608,200 |
| Oct 03, 2023 | 79.26 | 79.49 | 77.18 | 77.96 | 77.96 | 1,631,900 |
| Oct 02, 2023 | 79.74 | 80.20 | 78.65 | 79.37 | 79.37 | 1,495,900 |
| Sep 29, 2023 | 81.72 | 81.81 | 79.47 | 79.71 | 79.71 | 3,340,700 |
| Sep 28, 2023 | 81.34 | 82.11 | 81.12 | 81.64 | 81.64 | 1,466,600 |
| Sep 27, 2023 | 81.25 | 81.46 | 80.25 | 81.08 | 81.08 | 1,687,800 |
| Sep 26, 2023 | 81.00 | 82.15 | 80.93 | 81.26 | 81.26 | 1,430,700 |
| Sep 25, 2023 | 80.63 | 81.35 | 80.43 | 81.15 | 81.15 | 1,358,000 |
| Sep 22, 2023 | 80.29 | 81.65 | 80.26 | 80.96 | 80.96 | 1,559,900 |
| Sep 21, 2023 | 81.00 | 81.53 | 80.26 | 80.29 | 80.29 | 1,675,400 |
| Sep 20, 2023 | 81.58 | 82.18 | 81.00 | 81.32 | 81.32 | 2,107,300 |
| Sep 19, 2023 | 80.65 | 81.36 | 80.27 | 81.20 | 81.20 | 1,572,400 |
| Sep 18, 2023 | 79.19 | 80.84 | 79.07 | 80.57 | 80.57 | 1,214,000 |
| Sep 15, 2023 | 79.02 | 79.37 | 78.60 | 79.00 | 79.00 | 1,964,000 |
| Sep 14, 2023 | 78.88 | 79.33 | 78.46 | 79.06 | 79.06 | 1,222,100 |
| Sep 13, 2023 | 78.82 | 79.37 | 78.08 | 78.33 | 78.33 | 952,400 |
| Sep 12, 2023 | 78.92 | 80.27 | 78.54 | 78.80 | 78.80 | 1,167,200 |
| Sep 11, 2023 | 77.53 | 78.82 | 77.53 | 78.80 | 78.80 | 1,387,900 |
| Sep 08, 2023 | 77.80 | 77.84 | 76.63 | 77.26 | 77.26 | 1,330,100 |
| Sep 07, 2023 | 76.33 | 78.11 | 76.33 | 77.87 | 77.87 | 2,216,700 |
| Sep 06, 2023 | 75.98 | 77.05 | 75.70 | 76.44 | 76.44 | 922,800 |
| Sep 05, 2023 | 76.85 | 77.05 | 75.68 | 75.86 | 75.86 | 1,285,200 |
| Sep 01, 2023 | 77.42 | 77.73 | 76.93 | 77.01 | 77.01 | 880,200 |
| Aug 31, 2023 | 77.17 | 77.34 | 76.46 | 76.86 | 76.86 | 2,148,500 |
| Aug 30, 2023 | 75.97 | 77.46 | 75.88 | 77.09 | 77.09 | 1,779,900 |
| Aug 29, 2023 | 74.27 | 76.04 | 74.00 | 75.75 | 75.75 | 2,394,900 |
| Aug 28, 2023 | 74.37 | 75.44 | 73.89 | 74.19 | 74.19 | 1,740,100 |
| Aug 25, 2023 | 75.47 | 75.61 | 74.49 | 74.62 | 74.62 | 1,262,400 |
| Aug 24, 2023 | 74.97 | 76.25 | 74.91 | 75.41 | 75.41 | 1,189,800 |
| Aug 23, 2023 | 74.52 | 75.76 | 74.52 | 75.40 | 75.40 | 1,316,000 |
| Aug 22, 2023 | 74.72 | 75.00 | 74.30 | 74.57 | 74.57 | 854,600 |
| Aug 21, 2023 | 75.65 | 75.70 | 73.74 | 74.95 | 74.95 | 1,212,500 |
| Aug 18, 2023 | 73.85 | 75.85 | 73.50 | 75.24 | 75.24 | 2,468,500 |
| Aug 17, 2023 | 77.58 | 77.58 | 74.27 | 74.29 | 74.29 | 2,223,800 |
| Aug 16, 2023 | 77.50 | 77.96 | 76.85 | 76.95 | 76.95 | 1,195,300 |
| Aug 15, 2023 | 76.96 | 77.62 | 76.80 | 77.36 | 77.36 | 1,563,500 |
| Aug 14, 2023 | 76.66 | 77.58 | 76.04 | 77.35 | 77.35 | 1,346,900 |
| Aug 11, 2023 | 76.55 | 76.78 | 76.15 | 76.60 | 76.60 | 1,028,100 |
| Aug 10, 2023 | 77.31 | 78.07 | 76.42 | 76.58 | 76.58 | 1,048,900 |
| Aug 09, 2023 | 76.27 | 77.42 | 75.85 | 77.05 | 77.05 | 1,604,800 |
| Aug 08, 2023 | 77.52 | 78.18 | 76.19 | 76.35 | 76.35 | 1,450,300 |
| Aug 07, 2023 | 77.57 | 78.58 | 77.57 | 78.23 | 78.23 | 1,570,500 |
| Aug 04, 2023 | 77.21 | 77.60 | 76.60 | 76.72 | 76.72 | 1,582,100 |
| Aug 03, 2023 | 76.81 | 77.78 | 76.36 | 77.39 | 77.39 | 1,815,700 |
| Aug 02, 2023 | 77.01 | 78.15 | 76.80 | 77.36 | 77.36 | 1,495,300 |
| Aug 01, 2023 | 77.77 | 78.30 | 76.87 | 77.10 | 77.10 | 1,462,400 |
| Jul 31, 2023 | 77.25 | 78.04 | 77.13 | 77.69 | 77.69 | 2,035,100 |
| Jul 28, 2023 | 79.98 | 80.00 | 76.90 | 77.25 | 77.25 | 2,070,500 |
| Jul 27, 2023 | 84.80 | 84.83 | 79.55 | 79.67 | 79.67 | 3,504,200 |
| Jul 26, 2023 | 81.29 | 82.86 | 81.29 | 82.08 | 82.08 | 2,488,300 |
| Jul 25, 2023 | 80.89 | 81.61 | 80.64 | 81.36 | 81.36 | 2,116,500 |
| Jul 24, 2023 | 81.97 | 82.24 | 81.11 | 81.19 | 81.19 | 1,925,200 |
| Jul 21, 2023 | 81.89 | 82.52 | 80.96 | 82.27 | 82.27 | 8,069,200 |
| Jul 20, 2023 | 80.90 | 81.75 | 80.69 | 81.50 | 81.50 | 2,750,100 |
| Jul 19, 2023 | 80.02 | 80.95 | 79.91 | 80.25 | 80.25 | 2,648,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.