UK markets close in 4 hours 58 minutes

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
66.81+0.43 (+0.65%)
At close: 04:00PM EDT
66.56 -0.25 (-0.37%)
After hours: 04:31PM EDT
Time period:
29 Mar 2022 - 29 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202366.2666.8665.7866.8166.811,056,100
27 Mar 202366.6667.2066.1866.3866.381,861,500
24 Mar 202364.9066.0663.6966.0566.051,661,800
23 Mar 202365.7866.7864.9265.6065.602,018,300
22 Mar 202367.0467.5865.8465.8765.872,322,200
21 Mar 202366.9667.5266.7467.2167.211,635,700
20 Mar 202363.6566.0563.6465.6165.612,419,000
17 Mar 202365.4565.6363.0463.1563.154,795,300
16 Mar 202362.1066.7062.1066.0766.073,699,600
15 Mar 202364.5265.4362.3862.7462.742,857,200
14 Mar 202366.5067.4165.6567.3467.343,347,100
13 Mar 202365.3866.0164.2165.1865.183,559,100
10 Mar 202368.1068.3766.2566.6166.613,069,600
09 Mar 202370.4470.4468.0768.3868.383,191,700
08 Mar 202371.2171.6069.6270.2970.292,738,200
07 Mar 202371.6471.7970.3670.9970.993,132,000
06 Mar 202371.3272.2871.1671.7071.703,749,900
03 Mar 202370.8971.7570.5671.3071.303,066,300
02 Mar 202370.7871.1469.9270.9070.901,766,600
01 Mar 202369.6970.9869.6170.9770.972,655,900
28 Feb 202369.3870.3469.3870.0070.002,151,700
27 Feb 202369.3669.4468.9369.2169.211,469,200
24 Feb 202368.3969.1968.2769.1769.171,181,700
23 Feb 202367.9868.9167.7568.3868.382,478,500
22 Feb 202367.5068.1667.5067.9467.941,498,000
21 Feb 202368.1768.1767.2967.5567.552,137,600
17 Feb 202366.8968.2866.6067.8167.813,198,100
16 Feb 202367.9267.9967.0167.1067.102,189,900
15 Feb 202366.2568.2366.2367.9867.982,980,900
14 Feb 202366.0066.8865.2466.2866.284,909,300
13 Feb 202364.3065.3664.1465.2565.252,510,300
10 Feb 202364.2764.7063.9264.2264.222,002,700
09 Feb 202364.5065.6764.0664.1064.102,407,000
08 Feb 202363.1064.5162.7264.1764.171,721,100
07 Feb 202362.0363.4761.8563.3763.371,293,100
06 Feb 202361.3562.2361.0462.1662.161,407,500
03 Feb 202361.3761.5960.7061.2661.262,014,000
02 Feb 202363.7063.9760.7761.3561.352,226,300
01 Feb 202363.9464.4863.6164.1864.182,019,200
31 Jan 202363.8864.6563.5964.3564.351,402,600
30 Jan 202364.0664.6963.7763.9963.99909,600
27 Jan 202364.4764.8663.9764.0664.061,039,700
26 Jan 202365.1365.3264.7264.7564.751,220,700
25 Jan 202363.5964.9663.5564.8064.801,428,200
24 Jan 202363.3864.1862.9464.0464.041,248,500
23 Jan 202362.5563.2362.2963.1363.131,159,000
20 Jan 202363.3963.4761.8562.4662.461,927,100
19 Jan 202363.3063.5663.0663.3963.391,287,100
18 Jan 202364.0064.3763.2563.5263.521,422,600
17 Jan 202364.1564.1563.3564.0064.001,905,000
13 Jan 202362.8263.8162.5063.7663.761,045,900
12 Jan 202362.6863.5162.4463.0763.071,359,500
11 Jan 202362.8263.3462.6162.8562.851,189,100
10 Jan 202362.9363.0862.2063.0763.071,867,100
09 Jan 202363.7163.9962.4562.6762.671,934,500
06 Jan 202363.2164.0662.9963.9063.901,557,900
05 Jan 202362.5263.1362.4162.9462.941,548,000
04 Jan 202362.8763.1362.3762.7762.771,870,700
03 Jan 202362.6162.7461.8562.4662.461,492,900
30 Dec 202262.7262.9462.4062.7862.781,116,100
29 Dec 202262.7463.3562.6063.1163.111,063,400
28 Dec 202263.6763.8062.5962.6062.601,107,900
27 Dec 202263.3863.8863.1263.6263.62666,700
23 Dec 202262.9163.4462.6563.3863.38890,300
22 Dec 202263.0963.3662.3762.8562.851,396,400
21 Dec 202262.4563.5362.2363.3663.361,831,600
20 Dec 202261.7362.3560.9962.2462.242,582,400
19 Dec 202260.8861.6960.4060.5460.541,738,100
16 Dec 202260.4661.4559.9661.0361.036,451,200
15 Dec 202260.0960.9560.0260.7560.752,115,800
14 Dec 202260.1260.8859.8660.3260.322,016,600
13 Dec 202260.6760.8859.3559.9059.901,540,700
12 Dec 202260.0960.3159.5660.0060.002,142,200
09 Dec 202260.4460.9759.9960.0460.041,561,000
08 Dec 202260.4361.2060.4260.5660.562,142,900
07 Dec 202260.3560.6859.8260.1560.151,853,200
06 Dec 202259.2360.7059.1060.5460.541,809,700
05 Dec 202260.3760.4358.7159.1759.171,492,400
02 Dec 202259.3960.7559.1660.6060.602,161,700
01 Dec 202260.4660.4659.2159.7659.761,685,500
30 Nov 202258.6860.0758.3859.9159.914,182,400
29 Nov 202258.2159.0257.7258.9858.982,059,100
28 Nov 202258.5858.7857.9958.0258.021,608,000
25 Nov 202258.2158.9058.1558.7358.73614,800
23 Nov 202257.7858.4157.7058.0558.051,046,200
22 Nov 202257.5257.9457.3457.7857.781,685,700
21 Nov 202257.7158.0257.0957.1657.161,448,400
18 Nov 202256.8457.7956.7857.6757.672,015,200
17 Nov 202256.1856.7756.0056.5556.552,027,600
16 Nov 202256.2956.8556.1656.5256.521,392,000
15 Nov 202256.7556.8855.6256.2156.212,373,600
14 Nov 202256.9157.2356.3456.3656.362,036,600
11 Nov 202258.8459.1456.4256.7756.773,240,200
10 Nov 202258.7858.9957.3558.4058.402,463,300
09 Nov 202257.5358.6057.1757.5657.561,982,900
08 Nov 202257.9158.1357.4357.7257.723,021,100
07 Nov 202257.0358.2056.6558.0158.012,725,700
04 Nov 202256.8257.1955.6056.8656.863,714,100
03 Nov 202255.8757.2155.7656.5356.533,742,700
02 Nov 202255.1757.8454.8256.2256.226,385,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...