ACGL - Arch Capital Group Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
08 Jun 202371.0071.6070.7971.1471.14565,990
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
28 Apr 202373.6275.4073.5075.0775.072,204,700
27 Apr 202372.6273.9571.0473.8873.882,265,100
26 Apr 202372.0873.1872.0172.2972.292,274,900
25 Apr 202372.2973.1972.0872.5972.591,762,800
24 Apr 202371.9873.1971.8572.5172.511,940,200
21 Apr 202371.9071.9070.6371.6871.681,729,900
20 Apr 202372.2372.6871.7272.1972.192,177,200
19 Apr 202371.9372.5371.7872.1372.132,314,200
18 Apr 202371.2972.4471.1972.2572.251,343,300
17 Apr 202370.2570.9869.6470.9570.951,226,400
14 Apr 202370.8071.0069.7570.2570.251,437,700
13 Apr 202369.7970.6669.3670.5070.502,362,900
12 Apr 202368.9770.8068.9370.2370.231,505,800
11 Apr 202368.7569.1768.4569.0169.011,292,200
10 Apr 202368.9068.9068.3168.6568.651,581,200
06 Apr 202368.7769.4468.4368.9468.941,979,200
05 Apr 202367.6568.7167.2768.5968.591,790,200
04 Apr 202368.6568.8367.1867.8967.892,639,700
03 Apr 202367.9369.0267.9368.6168.611,773,800
31 Mar 202367.9068.8867.0167.8767.872,787,600
30 Mar 202367.8568.2566.8867.8667.861,315,200
29 Mar 202367.4867.9667.1867.8067.801,304,300
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...