UK Markets open in 6 hrs 59 mins

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
45.42+0.20 (+0.44%)
At close: 04:00PM EDT
45.42 0.00 (0.00%)
After hours: 04:33PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202245.5845.8644.5145.4245.422,001,500
19 May 202245.2845.9144.6245.2245.221,797,500
18 May 202246.7046.9145.7045.8245.821,672,400
17 May 202246.2546.8946.2546.8846.882,034,300
16 May 202246.1446.4545.8746.1146.111,579,700
13 May 202245.3046.4045.2946.0246.022,431,800
12 May 202245.6745.9044.8045.2445.243,126,600
11 May 202245.6646.7145.6645.7345.732,380,900
10 May 202245.4146.0945.2245.7945.792,856,200
09 May 202246.1246.5445.1445.2245.222,179,300
06 May 202246.0546.8446.0246.5446.541,868,700
05 May 202246.5047.0046.0746.4546.451,975,200
04 May 202246.3647.5246.2547.3147.311,915,000
03 May 202246.1446.9346.1346.4346.431,570,100
02 May 202245.6046.3345.2545.8845.882,164,200
29 Apr 202246.4646.9645.5545.6745.672,127,000
28 Apr 202246.0847.6446.0346.7646.762,535,400
27 Apr 202246.7048.1846.5647.9347.933,598,900
26 Apr 202246.2146.8346.2146.5146.512,965,000
25 Apr 202246.9747.0845.6246.7346.732,433,400
22 Apr 202249.0049.0747.2847.3147.311,858,800
21 Apr 202250.3950.7349.1449.2549.251,459,600
20 Apr 202249.3750.1648.9749.9649.962,159,800
19 Apr 202248.9049.0748.5048.9248.921,444,300
18 Apr 202248.7849.0948.4748.6448.641,750,200
14 Apr 202247.6149.5147.6148.9848.987,599,400
13 Apr 202247.5248.0047.1847.8347.831,926,700
12 Apr 202247.9648.5747.5347.6947.691,809,800
11 Apr 202248.3449.1547.9848.0248.021,867,900
08 Apr 202247.8148.4647.4848.3248.322,125,400
07 Apr 202247.1547.5646.5647.3647.361,060,500
06 Apr 202247.3247.8647.0247.3047.301,590,000
05 Apr 202247.0847.8647.0547.4947.491,509,400
04 Apr 202248.2948.4547.0247.0847.081,684,900
01 Apr 202248.4548.8048.0448.6248.622,152,000
31 Mar 202248.7549.0848.4148.4248.422,377,300
30 Mar 202248.5748.9148.2048.4448.442,160,700
29 Mar 202247.9048.5847.7548.5648.561,774,000
28 Mar 202247.6447.6747.1547.6047.601,261,900
25 Mar 202247.2547.7647.2547.6747.672,332,800
24 Mar 202246.8047.1846.6447.1347.132,235,100
23 Mar 202246.9547.0146.5946.6046.601,630,600
22 Mar 202247.5047.7746.7947.1147.111,598,200
21 Mar 202246.3047.1946.2047.1547.152,119,500
18 Mar 202246.3246.3245.7745.8445.843,591,400
17 Mar 202246.2346.5945.9846.5046.501,194,700
16 Mar 202246.9947.1546.0046.6546.651,719,200
15 Mar 202246.5847.1546.5846.8146.812,103,300
14 Mar 202246.0946.8445.9946.3346.331,589,900
11 Mar 202245.4846.2345.4645.7345.731,636,600
10 Mar 202244.8945.8144.7245.2045.201,909,000
09 Mar 202245.1746.0045.0445.5645.562,178,500
08 Mar 202244.6445.4043.5944.0744.072,643,900
07 Mar 202245.4845.8744.2644.2744.273,284,400
04 Mar 202245.7446.1645.2046.0246.022,086,200
03 Mar 202247.2647.4546.4946.5646.561,657,200
02 Mar 202246.2747.2646.1447.1247.121,691,800
01 Mar 202246.8447.1345.6145.8345.832,259,800
28 Feb 202246.7947.4846.6247.1147.113,071,300
25 Feb 202246.2247.5746.2247.5447.541,577,700
24 Feb 202245.0046.1544.7045.9345.933,085,800
23 Feb 202247.0647.2946.2446.2946.292,171,800
22 Feb 202246.8747.3246.4446.8346.831,359,100
18 Feb 202246.7947.5446.7447.1047.101,121,900
17 Feb 202247.0547.3746.5446.9746.971,414,500
16 Feb 202247.4347.9947.3947.6547.651,634,100
15 Feb 202246.6947.7746.5647.6847.681,482,400
14 Feb 202246.4447.0046.0446.4246.422,310,900
11 Feb 202247.5547.6346.3746.5646.562,743,300
10 Feb 202248.4849.1547.0347.3947.393,039,700
09 Feb 202248.3048.6848.0948.2648.261,590,300
08 Feb 202247.8148.4147.5148.2048.201,352,500
07 Feb 202247.7248.0947.4947.5947.591,536,400
04 Feb 202247.4648.0546.9447.6447.641,180,000
03 Feb 202247.8948.2047.6347.7947.791,015,400
02 Feb 202247.3247.9947.0047.9447.941,818,800
01 Feb 202246.3647.3746.1347.3247.322,109,000
31 Jan 202245.0846.3845.0046.3246.321,762,200
28 Jan 202244.7545.4944.2845.3845.382,416,900
27 Jan 202245.4246.1744.3744.7844.781,926,400
26 Jan 202245.4645.9244.4245.0345.031,647,800
25 Jan 202245.2745.6143.9945.2545.251,703,900
24 Jan 202244.8645.7643.8145.7045.702,056,600
21 Jan 202245.5045.8145.0545.1945.191,337,200
20 Jan 202246.1846.7045.5945.6345.631,731,400
19 Jan 202246.6646.8145.9045.9245.921,205,900
18 Jan 202247.5747.5846.5246.5946.591,591,400
14 Jan 202246.6747.4946.0847.4147.411,710,600
13 Jan 202246.6147.5546.5546.7446.741,407,300
12 Jan 202246.5946.7046.1346.4746.472,037,700
11 Jan 202246.1446.4245.5946.3746.371,370,900
10 Jan 202245.3546.0545.0146.0246.022,341,900
07 Jan 202245.1245.2744.7645.0745.071,880,200
06 Jan 202245.3745.6944.7644.8644.861,651,200
05 Jan 202246.5746.5744.4944.6044.601,217,700
04 Jan 202245.0845.5445.0145.1345.13968,600
03 Jan 202244.5044.6844.0344.5544.551,550,400
31 Dec 202144.2044.7544.2044.4544.45777,500
30 Dec 202144.3044.9244.2844.3344.33530,200
29 Dec 202144.2344.8044.2244.6044.60518,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...