UK markets open in 1 hour 27 minutes

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
93.19-0.59 (-0.63%)
At close: 04:00PM EDT
92.00 -1.19 (-1.28%)
After hours: 07:36PM EDT
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202493.2793.6792.7193.1993.191,257,600
23 Apr 202494.0994.3793.4593.7893.781,459,400
22 Apr 202493.6694.6093.0093.8593.851,275,800
19 Apr 202491.8992.9790.9192.9392.931,527,600
18 Apr 202491.3291.9290.8991.3991.391,407,900
17 Apr 202490.6390.9489.9490.6390.631,016,000
16 Apr 202490.2591.1989.6090.8690.861,688,700
15 Apr 202491.1491.8589.7589.7689.761,762,600
12 Apr 202491.3191.7289.2389.9889.981,455,000
11 Apr 202491.4992.0290.9191.3191.311,369,400
10 Apr 202491.3492.6491.1692.1992.191,267,400
09 Apr 202494.4694.7790.7091.2291.222,371,000
08 Apr 202494.8394.9793.7294.5594.551,371,900
05 Apr 202492.0095.0191.6594.9094.902,591,400
04 Apr 202492.1992.6490.8391.0991.091,466,400
03 Apr 202491.4992.4691.4992.2392.231,451,400
02 Apr 202492.5792.9391.2491.4991.491,674,900
01 Apr 202492.6093.1291.9092.3192.311,361,200
28 Mar 202491.9292.5791.1792.4492.442,463,000
27 Mar 202491.0391.7490.8391.4891.483,025,500
26 Mar 202490.9491.5690.2290.5990.591,945,900
25 Mar 202490.8691.3390.0190.9990.992,071,200
22 Mar 202490.8390.8489.9590.6890.681,888,900
21 Mar 202491.8891.9590.5190.6990.692,040,300
20 Mar 202491.5992.5891.3092.2392.231,681,600
19 Mar 202491.7791.8691.1191.6791.671,581,000
18 Mar 202491.3891.7590.7591.4091.401,446,900
15 Mar 202490.4992.0190.4991.8891.883,505,500
14 Mar 202491.2091.5590.4691.0391.031,424,600
13 Mar 202491.1991.5790.5191.0091.001,592,200
12 Mar 202490.3190.9789.7390.9290.921,886,400
11 Mar 202487.6190.4987.6190.3190.312,107,900
08 Mar 202487.5588.0587.0187.6187.611,208,600
07 Mar 202488.6088.9087.2687.6987.692,051,300
06 Mar 202487.3988.8986.8488.8288.821,337,600
05 Mar 202487.4088.3887.0687.3987.391,202,000
04 Mar 202487.1787.5686.5687.1487.141,051,700
01 Mar 202487.2087.6986.8087.1787.171,225,900
29 Feb 202488.0988.1386.4187.5987.593,310,000
28 Feb 202487.3888.4787.1088.2888.281,247,600
27 Feb 202487.1387.3186.1687.2287.221,817,000
26 Feb 202487.1488.1386.8487.2887.281,548,600
23 Feb 202485.9187.3485.7987.2987.291,696,500
22 Feb 202485.0085.9484.0085.8285.821,721,700
21 Feb 202486.2386.2583.9784.7184.711,825,400
20 Feb 202486.0386.0985.1385.3785.371,871,900
16 Feb 202488.4288.7786.0286.1186.112,370,300
15 Feb 202486.4388.4484.8087.4087.402,431,200
14 Feb 202484.0085.3783.9184.8784.872,336,100
13 Feb 202483.3384.4583.1284.0684.061,586,100
12 Feb 202483.5883.6182.7583.1083.101,375,200
09 Feb 202482.3583.5281.5983.4683.461,130,900
08 Feb 202483.9784.2480.9782.7682.761,897,700
07 Feb 202483.3884.7283.0384.4284.421,385,300
06 Feb 202483.9884.1583.1783.3083.301,307,200
05 Feb 202483.0283.9182.8783.6683.661,803,900
02 Feb 202483.1683.6482.6083.3083.301,514,700
01 Feb 202481.5882.3381.0682.0982.091,841,500
31 Jan 202480.9982.7880.9882.4382.432,325,800
30 Jan 202479.6280.6579.5180.5880.581,036,900
29 Jan 202479.2779.8379.0079.7379.731,323,500
26 Jan 202479.7980.1379.2579.9079.901,321,900
25 Jan 202480.0080.4878.6779.6079.601,620,800
24 Jan 202480.9580.9780.0480.1380.131,486,600
23 Jan 202480.4381.0280.0180.3480.341,178,700
22 Jan 202481.0181.2980.3080.4780.471,641,500
19 Jan 202479.6681.3779.6680.8880.881,997,000
18 Jan 202477.6879.0677.5378.9678.961,801,800
17 Jan 202477.9479.2977.9478.6778.671,439,500
16 Jan 202478.5378.6377.5578.1778.171,468,300
12 Jan 202477.7378.1077.0677.6977.691,212,100
11 Jan 202477.2577.7276.8277.6277.621,314,900
10 Jan 202476.2477.3176.2476.9676.961,587,600
09 Jan 202476.8277.0374.8576.1576.151,839,100
08 Jan 202477.1577.3075.7277.1277.121,484,600
05 Jan 202477.6578.0076.4976.8176.812,073,900
04 Jan 202477.7278.4677.3077.4777.471,945,600
03 Jan 202475.9177.6675.7576.9476.942,213,900
02 Jan 202474.6175.7474.2875.5575.551,859,700
29 Dec 202373.9374.5373.5874.2774.271,332,300
28 Dec 202373.7274.2773.5174.0674.061,336,400
27 Dec 202373.2573.6273.0473.5473.54950,800
26 Dec 202374.0074.0073.1973.5173.511,158,600
22 Dec 202374.2274.5573.5073.8473.841,303,400
21 Dec 202373.4174.2373.2074.1674.161,781,600
20 Dec 202374.4374.5773.3373.6173.611,564,100
19 Dec 202374.6875.1174.3674.8374.831,954,000
18 Dec 202374.8975.2373.5774.6574.651,849,600
15 Dec 202374.3374.8072.8573.4273.424,562,700
14 Dec 202377.9878.0074.0174.6774.673,856,100
13 Dec 202380.1580.3777.9478.3878.382,106,500
12 Dec 202379.7780.7979.5480.2880.281,372,200
11 Dec 202379.3380.7479.3379.6179.611,320,000
08 Dec 202378.6879.3978.3279.3079.301,372,900
07 Dec 202380.0280.4378.1978.3478.342,321,600
06 Dec 202382.2082.4779.2779.9779.971,797,000
05 Dec 202382.0182.5081.2881.8581.851,211,300
04 Dec 202382.5783.0881.5981.9981.991,662,500
01 Dec 202383.7084.5382.5482.6382.631,659,900
30 Nov 202382.5483.7782.5483.6983.693,726,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...