Yahoo

Mail

UK markets closed

NIKKEI 225
32,571.03
-452.75(-1.37%)
HANG SENG
17,655.41
-230.19(-1.29%)
CRUDE OIL
90.19
+0.53(+0.59%)
GOLD FUTURES
1,937.20
-29.90(-1.52%)
DOW
34,244.30
-196.58(-0.57%)
Bitcoin GBP
21,601.41
-478.18(-2.17%)

Investing

Trending Tickers

Investor updates on the companies which are headlining the news

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

81.06

-0.26

(-0.32%)

As of 12:30PM EDT. Market open.

Time period:

21 Sept 2022 - 21 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2023	81.00	81.49	80.29	81.06	81.06	547,117
20 Sept 2023	81.58	82.18	81.00	81.32	81.32	2,107,300
19 Sept 2023	80.65	81.36	80.27	81.20	81.20	1,572,400
18 Sept 2023	79.19	80.84	79.07	80.57	80.57	1,214,000
15 Sept 2023	79.02	79.37	78.60	79.00	79.00	1,964,000
14 Sept 2023	78.88	79.33	78.46	79.06	79.06	1,222,100
13 Sept 2023	78.82	79.37	78.08	78.33	78.33	952,400
12 Sept 2023	78.92	80.27	78.54	78.80	78.80	1,167,200
11 Sept 2023	77.53	78.82	77.53	78.80	78.80	1,387,900
08 Sept 2023	77.80	77.84	76.63	77.26	77.26	1,330,100
07 Sept 2023	76.33	78.11	76.33	77.87	77.87	2,216,700
06 Sept 2023	75.98	77.05	75.70	76.44	76.44	922,800
05 Sept 2023	76.85	77.05	75.68	75.86	75.86	1,285,200
01 Sept 2023	77.42	77.73	76.93	77.01	77.01	880,200
31 Aug 2023	77.17	77.34	76.46	76.86	76.86	2,148,500
30 Aug 2023	75.97	77.46	75.88	77.09	77.09	1,779,900
29 Aug 2023	74.27	76.04	74.00	75.75	75.75	2,394,900
28 Aug 2023	74.37	75.44	73.89	74.19	74.19	1,740,100
25 Aug 2023	75.47	75.61	74.49	74.62	74.62	1,262,400
24 Aug 2023	74.97	76.25	74.91	75.41	75.41	1,189,800
23 Aug 2023	74.52	75.76	74.52	75.40	75.40	1,316,000
22 Aug 2023	74.72	75.00	74.30	74.57	74.57	854,600
21 Aug 2023	75.65	75.70	73.74	74.95	74.95	1,212,500
18 Aug 2023	73.85	75.85	73.50	75.24	75.24	2,468,500
17 Aug 2023	77.58	77.58	74.27	74.29	74.29	2,223,800
16 Aug 2023	77.50	77.96	76.85	76.95	76.95	1,195,300
15 Aug 2023	76.96	77.62	76.80	77.36	77.36	1,563,500
14 Aug 2023	76.66	77.58	76.04	77.35	77.35	1,346,900
11 Aug 2023	76.55	76.78	76.15	76.60	76.60	1,028,100
10 Aug 2023	77.31	78.07	76.42	76.58	76.58	1,048,900
09 Aug 2023	76.27	77.42	75.85	77.05	77.05	1,604,800
08 Aug 2023	77.52	78.18	76.19	76.35	76.35	1,450,300
07 Aug 2023	77.57	78.58	77.57	78.23	78.23	1,570,500
04 Aug 2023	77.21	77.60	76.60	76.72	76.72	1,582,100
03 Aug 2023	76.81	77.78	76.36	77.39	77.39	1,815,700
02 Aug 2023	77.01	78.15	76.80	77.36	77.36	1,495,300
01 Aug 2023	77.77	78.30	76.87	77.10	77.10	1,462,400
31 Jul 2023	77.25	78.04	77.13	77.69	77.69	2,035,100
28 Jul 2023	79.98	80.00	76.90	77.25	77.25	2,070,500
27 Jul 2023	84.80	84.83	79.55	79.67	79.67	3,504,200
26 Jul 2023	81.29	82.86	81.29	82.08	82.08	2,488,300
25 Jul 2023	80.89	81.61	80.64	81.36	81.36	2,116,500
24 Jul 2023	81.97	82.24	81.11	81.19	81.19	1,925,200
21 Jul 2023	81.89	82.52	80.96	82.27	82.27	8,069,200
20 Jul 2023	80.90	81.75	80.69	81.50	81.50	2,750,100
19 Jul 2023	80.02	80.95	79.91	80.25	80.25	2,648,700
18 Jul 2023	80.40	81.33	80.22	80.84	80.84	3,113,800
17 Jul 2023	77.33	81.39	77.31	80.61	80.61	3,621,100
14 Jul 2023	77.12	77.17	76.34	77.00	77.00	1,565,000
13 Jul 2023	75.77	76.96	75.68	76.88	76.88	2,789,300
12 Jul 2023	76.19	76.56	75.95	76.38	76.38	1,968,200
11 Jul 2023	74.73	76.05	74.73	75.92	75.92	1,544,400
10 Jul 2023	74.78	75.50	74.31	74.71	74.71	1,742,300
07 Jul 2023	73.67	75.29	73.47	74.79	74.79	1,721,700
06 Jul 2023	73.63	74.38	73.39	73.87	73.87	1,545,900
05 Jul 2023	73.38	73.71	72.33	73.62	73.62	1,269,600
03 Jul 2023	74.43	74.44	73.01	73.99	73.99	808,300
30 Jun 2023	73.61	75.57	73.61	74.85	74.85	2,046,300
29 Jun 2023	72.06	73.05	71.69	73.03	73.03	925,500
28 Jun 2023	71.38	71.80	70.53	71.68	71.68	1,646,800
27 Jun 2023	71.69	72.27	71.09	71.14	71.14	1,589,400
26 Jun 2023	72.35	72.92	71.10	71.22	71.22	1,374,300
23 Jun 2023	72.45	73.15	71.92	72.41	72.41	3,031,700
22 Jun 2023	72.18	72.66	71.60	72.61	72.61	1,606,100
21 Jun 2023	71.06	71.98	70.72	71.77	71.77	2,598,800
20 Jun 2023	71.19	71.74	70.19	70.79	70.79	1,751,900
16 Jun 2023	70.72	71.47	70.49	71.16	71.16	3,297,800
15 Jun 2023	69.76	70.61	69.49	70.15	70.15	1,852,200
14 Jun 2023	70.49	71.05	69.81	70.08	70.08	1,824,100
13 Jun 2023	70.64	71.83	70.43	70.57	70.57	1,617,700
12 Jun 2023	71.28	71.46	70.07	70.45	70.45	1,630,100
09 Jun 2023	70.91	71.72	70.62	71.44	71.44	1,591,900
08 Jun 2023	71.00	71.60	70.79	70.99	70.99	1,872,800
07 Jun 2023	71.16	71.54	70.78	71.25	71.25	1,617,500
06 Jun 2023	71.71	71.76	70.94	71.20	71.20	1,439,100
05 Jun 2023	71.37	71.80	70.85	71.30	71.30	1,723,900
02 Jun 2023	70.17	71.02	70.12	70.90	70.90	1,997,400
01 Jun 2023	69.52	69.94	69.05	69.67	69.67	2,122,900
31 May 2023	71.20	71.65	69.62	69.70	69.70	2,977,100
30 May 2023	71.18	72.13	71.03	71.20	71.20	2,109,300
26 May 2023	72.38	72.53	70.88	71.00	71.00	1,423,800
25 May 2023	71.62	73.07	71.46	72.38	72.38	1,677,300
24 May 2023	72.68	72.98	71.29	71.77	71.77	1,432,600
23 May 2023	73.52	75.43	72.92	73.17	73.17	1,735,700
22 May 2023	75.97	76.27	72.66	73.50	73.50	2,533,100
19 May 2023	75.77	76.69	75.59	76.02	76.02	2,176,000
18 May 2023	73.00	75.40	72.72	75.30	75.30	1,739,800
17 May 2023	74.67	74.76	72.91	73.04	73.04	1,876,200
16 May 2023	74.84	75.14	74.20	74.52	74.52	1,952,400
15 May 2023	76.93	76.97	74.74	75.10	75.10	1,959,200
12 May 2023	77.79	78.30	76.86	76.90	76.90	1,076,700
11 May 2023	77.00	77.34	76.52	77.31	77.31	1,251,300
10 May 2023	76.68	77.32	76.21	77.22	77.22	2,081,600
09 May 2023	76.00	76.63	75.86	76.61	76.61	1,686,800
08 May 2023	75.31	76.40	75.30	76.14	76.14	1,995,700
05 May 2023	73.25	75.10	72.40	74.81	74.81	1,901,200
04 May 2023	75.37	75.62	72.84	72.92	72.92	3,000,600
03 May 2023	76.25	76.48	75.14	75.62	75.62	1,443,800
02 May 2023	75.41	76.25	74.68	76.03	76.03	1,959,000
01 May 2023	74.93	76.92	74.89	75.90	75.90	1,890,800
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22532,571.03-452.75(-1.37%)

HANG SENG17,655.41-230.19(-1.29%)

CRUDE OIL90.19+0.53(+0.59%)

GOLD FUTURES1,937.20-29.90(-1.52%)

DOW34,244.30-196.58(-0.57%)

Bitcoin GBP21,601.41-478.18(-2.17%)

Trending Tickers

Arch Capital Group Ltd. (ACGL)

NIKKEI 225
32,571.03
-452.75(-1.37%)

HANG SENG
17,655.41
-230.19(-1.29%)

CRUDE OIL
90.19
+0.53(+0.59%)

GOLD FUTURES
1,937.20
-29.90(-1.52%)

DOW
34,244.30
-196.58(-0.57%)

Bitcoin GBP
21,601.41
-478.18(-2.17%)