UK markets closed

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
DateOpenHighLowClose*Adj. close**Volume
21 Sept 202381.0081.4980.2981.0681.06547,117
20 Sept 202381.5882.1881.0081.3281.322,107,300
19 Sept 202380.6581.3680.2781.2081.201,572,400
18 Sept 202379.1980.8479.0780.5780.571,214,000
15 Sept 202379.0279.3778.6079.0079.001,964,000
14 Sept 202378.8879.3378.4679.0679.061,222,100
13 Sept 202378.8279.3778.0878.3378.33952,400
12 Sept 202378.9280.2778.5478.8078.801,167,200
11 Sept 202377.5378.8277.5378.8078.801,387,900
08 Sept 202377.8077.8476.6377.2677.261,330,100
07 Sept 202376.3378.1176.3377.8777.872,216,700
06 Sept 202375.9877.0575.7076.4476.44922,800
05 Sept 202376.8577.0575.6875.8675.861,285,200
01 Sept 202377.4277.7376.9377.0177.01880,200
31 Aug 202377.1777.3476.4676.8676.862,148,500
30 Aug 202375.9777.4675.8877.0977.091,779,900
29 Aug 202374.2776.0474.0075.7575.752,394,900
28 Aug 202374.3775.4473.8974.1974.191,740,100
25 Aug 202375.4775.6174.4974.6274.621,262,400
24 Aug 202374.9776.2574.9175.4175.411,189,800
23 Aug 202374.5275.7674.5275.4075.401,316,000
22 Aug 202374.7275.0074.3074.5774.57854,600
21 Aug 202375.6575.7073.7474.9574.951,212,500
18 Aug 202373.8575.8573.5075.2475.242,468,500
17 Aug 202377.5877.5874.2774.2974.292,223,800
16 Aug 202377.5077.9676.8576.9576.951,195,300
15 Aug 202376.9677.6276.8077.3677.361,563,500
14 Aug 202376.6677.5876.0477.3577.351,346,900
11 Aug 202376.5576.7876.1576.6076.601,028,100
10 Aug 202377.3178.0776.4276.5876.581,048,900
09 Aug 202376.2777.4275.8577.0577.051,604,800
08 Aug 202377.5278.1876.1976.3576.351,450,300
07 Aug 202377.5778.5877.5778.2378.231,570,500
04 Aug 202377.2177.6076.6076.7276.721,582,100
03 Aug 202376.8177.7876.3677.3977.391,815,700
02 Aug 202377.0178.1576.8077.3677.361,495,300
01 Aug 202377.7778.3076.8777.1077.101,462,400
31 Jul 202377.2578.0477.1377.6977.692,035,100
28 Jul 202379.9880.0076.9077.2577.252,070,500
27 Jul 202384.8084.8379.5579.6779.673,504,200
26 Jul 202381.2982.8681.2982.0882.082,488,300
25 Jul 202380.8981.6180.6481.3681.362,116,500
24 Jul 202381.9782.2481.1181.1981.191,925,200
21 Jul 202381.8982.5280.9682.2782.278,069,200
20 Jul 202380.9081.7580.6981.5081.502,750,100
19 Jul 202380.0280.9579.9180.2580.252,648,700
18 Jul 202380.4081.3380.2280.8480.843,113,800
17 Jul 202377.3381.3977.3180.6180.613,621,100
14 Jul 202377.1277.1776.3477.0077.001,565,000
13 Jul 202375.7776.9675.6876.8876.882,789,300
12 Jul 202376.1976.5675.9576.3876.381,968,200
11 Jul 202374.7376.0574.7375.9275.921,544,400
10 Jul 202374.7875.5074.3174.7174.711,742,300
07 Jul 202373.6775.2973.4774.7974.791,721,700
06 Jul 202373.6374.3873.3973.8773.871,545,900
05 Jul 202373.3873.7172.3373.6273.621,269,600
03 Jul 202374.4374.4473.0173.9973.99808,300
30 Jun 202373.6175.5773.6174.8574.852,046,300
29 Jun 202372.0673.0571.6973.0373.03925,500
28 Jun 202371.3871.8070.5371.6871.681,646,800
27 Jun 202371.6972.2771.0971.1471.141,589,400
26 Jun 202372.3572.9271.1071.2271.221,374,300
23 Jun 202372.4573.1571.9272.4172.413,031,700
22 Jun 202372.1872.6671.6072.6172.611,606,100
21 Jun 202371.0671.9870.7271.7771.772,598,800
20 Jun 202371.1971.7470.1970.7970.791,751,900
16 Jun 202370.7271.4770.4971.1671.163,297,800
15 Jun 202369.7670.6169.4970.1570.151,852,200
14 Jun 202370.4971.0569.8170.0870.081,824,100
13 Jun 202370.6471.8370.4370.5770.571,617,700
12 Jun 202371.2871.4670.0770.4570.451,630,100
09 Jun 202370.9171.7270.6271.4471.441,591,900
08 Jun 202371.0071.6070.7970.9970.991,872,800
07 Jun 202371.1671.5470.7871.2571.251,617,500
06 Jun 202371.7171.7670.9471.2071.201,439,100
05 Jun 202371.3771.8070.8571.3071.301,723,900
02 Jun 202370.1771.0270.1270.9070.901,997,400
01 Jun 202369.5269.9469.0569.6769.672,122,900
31 May 202371.2071.6569.6269.7069.702,977,100
30 May 202371.1872.1371.0371.2071.202,109,300
26 May 202372.3872.5370.8871.0071.001,423,800
25 May 202371.6273.0771.4672.3872.381,677,300
24 May 202372.6872.9871.2971.7771.771,432,600
23 May 202373.5275.4372.9273.1773.171,735,700
22 May 202375.9776.2772.6673.5073.502,533,100
19 May 202375.7776.6975.5976.0276.022,176,000
18 May 202373.0075.4072.7275.3075.301,739,800
17 May 202374.6774.7672.9173.0473.041,876,200
16 May 202374.8475.1474.2074.5274.521,952,400
15 May 202376.9376.9774.7475.1075.101,959,200
12 May 202377.7978.3076.8676.9076.901,076,700
11 May 202377.0077.3476.5277.3177.311,251,300
10 May 202376.6877.3276.2177.2277.222,081,600
09 May 202376.0076.6375.8676.6176.611,686,800
08 May 202375.3176.4075.3076.1476.141,995,700
05 May 202373.2575.1072.4074.8174.811,901,200
04 May 202375.3775.6272.8472.9272.923,000,600
03 May 202376.2576.4875.1475.6275.621,443,800
02 May 202375.4176.2574.6876.0376.031,959,000
01 May 202374.9376.9274.8975.9075.901,890,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...