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

Arch Capital Group Ltd. (ACGLN)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
20.41-0.10 (-0.49%)
At close: 04:00PM EDT
Advertisement
Advertisement
Time Period:
Aug 14, 2021 - Aug 14, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Aug 12, 202220.6620.6620.3620.4120.41105,300
Aug 11, 202220.7320.8920.5120.5120.5166,200
Aug 10, 202221.0321.3920.6520.7120.7192,800
Aug 09, 202221.4721.4720.6920.7420.7430,800
Aug 08, 202221.4821.5221.1321.3921.3948,300
Aug 05, 202221.6121.7821.2421.3521.3575,200
Aug 04, 202221.8321.8521.3621.7021.7055,600
Aug 03, 202221.5721.7221.3621.7221.7231,300
Aug 02, 202220.5521.4320.5521.3421.3450,500
Aug 01, 202220.2520.6020.2520.5520.5539,100
Jul 29, 202219.8720.3819.8720.3020.3054,600
Jul 28, 202219.7219.8919.6019.8719.8734,800
Jul 27, 202219.7519.8619.5519.7119.7134,100
Jul 26, 202219.5119.7519.5119.6119.6152,800
Jul 25, 202219.5019.6419.4519.5519.5557,000
Jul 22, 202219.1419.5519.1319.4719.47230,900
Jul 21, 202219.1119.2119.0719.1819.1880,700
Jul 20, 202219.1119.2119.0519.1619.1665,000
Jul 19, 202219.1919.2419.1119.1119.1139,300
Jul 18, 202219.2719.2719.1119.2419.2443,000
Jul 15, 202219.1619.5919.1419.2719.2794,200
Jul 14, 202219.1619.1619.0519.1619.1624,100
Jul 13, 202219.3519.4419.0919.2119.2123,600
Jul 12, 202219.4419.4519.3119.3519.3513,600
Jul 11, 202219.1619.4819.0719.4519.4547,800
Jul 08, 202219.4319.4319.1319.2919.2936,100
Jul 07, 202219.4319.4319.1919.3519.3544,300
Jul 06, 202219.4219.5019.0819.4319.4346,400
Jul 05, 202219.2619.4319.0719.4319.4331,700
Jul 01, 202219.3719.7419.1819.4319.4314,100
Jun 30, 202219.2019.5119.0519.2519.2544,700
Jun 29, 202219.2919.2919.1219.1419.1422,200
Jun 28, 202219.3219.7619.1419.1419.1416,600
Jun 27, 202219.2519.3519.1219.1819.1822,700
Jun 24, 202219.2619.5519.0919.1819.1813,800
Jun 23, 202219.1719.3918.9519.0819.0821,700
Jun 22, 202219.4219.6719.1619.1919.1923,800
Jun 21, 202219.3019.5619.0819.4219.4230,300
Jun 17, 202219.0719.3118.8319.3019.3025,600
Jun 16, 202218.8319.0318.2718.9218.92119,700
Jun 15, 202218.2419.0518.2418.9418.9453,800
Jun 14, 202218.9018.9018.0318.4318.4357,800
Jun 14, 20220.284 Dividend
Jun 13, 202219.7419.7418.6819.0518.7781,500
Jun 10, 202220.3420.3419.7520.0319.7337,300
Jun 09, 202220.4820.4820.3120.4220.1254,800
Jun 08, 202220.3420.5820.2220.4820.1767,300
Jun 07, 202220.2220.3520.1120.2519.9548,100
Jun 06, 202220.0920.2919.9120.2319.9346,200
Jun 03, 202219.9020.0619.5120.0619.7639,600
Jun 02, 202219.8219.9819.5019.9519.6559,600
Jun 01, 202220.0720.0719.7019.7919.4921,900
May 31, 202220.1620.1619.8419.8419.5461,100
May 27, 202219.6120.2819.5720.1619.8627,900
May 26, 202219.4620.1219.3919.4419.1554,200
May 25, 202219.2019.6219.1419.3919.1037,100
May 24, 202219.0919.2619.0119.1418.8523,900
May 23, 202218.9819.2318.9819.0918.81106,800
May 20, 202219.0519.1018.6018.9818.7030,600
May 19, 202218.6819.0318.5019.0318.75101,000
May 18, 202218.7918.7918.4518.7718.4987,700
May 17, 202218.7118.8618.5518.6518.3772,800
May 16, 202218.3418.7318.2018.5518.2750,900
May 13, 202218.3818.5318.1618.2918.02142,700
May 12, 202218.1618.4518.0418.2517.9834,500
May 11, 202218.0018.3418.0018.1617.8928,000
May 10, 202218.4318.4317.9618.0917.82161,700
May 09, 202218.3218.3218.0018.0217.7552,700
May 06, 202218.7418.7418.1718.2317.9647,000
May 05, 202218.9518.9718.5618.6018.3245,000
May 04, 202218.8219.0518.5919.0518.7774,200
May 03, 202218.9018.9018.6818.7018.4252,500
May 02, 202219.0519.0518.6018.6818.4048,600
Apr 29, 202219.3519.3519.0819.2919.00108,500
Apr 28, 202219.0019.3618.8519.3519.0658,200
Apr 27, 202219.5019.5019.0019.0618.7837,400
Apr 26, 202219.3919.4719.3319.3419.0534,800
Apr 25, 202219.3119.4319.2019.4319.1460,000
Apr 22, 202219.5419.5419.3119.3219.0358,900
Apr 21, 202219.8919.8919.4119.4419.1558,900
Apr 20, 202219.7719.9019.7519.8019.5033,300
Apr 19, 202219.9319.9319.6919.7719.4896,900
Apr 18, 202219.9519.9919.8019.8919.5938,100
Apr 14, 202220.1120.1119.8020.0119.7194,700
Apr 13, 202220.0420.3319.9820.1119.8167,100
Apr 12, 202220.1520.2519.9519.9619.66128,200
Apr 11, 202220.4920.4920.1120.1119.8147,700
Apr 08, 202220.5920.5920.3220.4020.1037,700
Apr 07, 202220.5220.6320.4420.5420.2328,000
Apr 06, 202220.8120.8120.4020.5220.21149,500
Apr 05, 202221.0921.0920.7520.7620.4559,300
Apr 04, 202221.0921.0920.9721.0920.7851,800
Apr 01, 202221.1021.1020.8921.0820.7738,100
Mar 31, 202221.0721.2821.0521.1120.8087,800
Mar 30, 202221.0021.2020.9621.0420.7351,200
Mar 29, 202220.7620.9420.6420.9420.6345,300
Mar 28, 202220.5620.6620.4620.6620.3527,300
Mar 25, 202220.6820.6920.4120.4420.1476,400
Mar 24, 202220.8520.8720.5620.6720.3774,600
Mar 23, 202220.8120.8520.6820.7520.4539,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement