Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

48.00

+0.04

(+0.08%)

At close: 04:00PM EDT

48.00

0.00

(0.00%)

After hours:

04:07PM EDT

Time period:

07 Oct 2021 - 07 Oct 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
06 Oct 2022	47.73	48.11	47.66	48.00	48.00	2,502,600
05 Oct 2022	48.25	48.52	47.69	47.96	47.96	2,197,500
04 Oct 2022	46.46	48.72	46.42	48.69	48.69	2,469,300
03 Oct 2022	45.79	46.58	44.92	46.33	46.33	2,149,100
30 Sept 2022	45.73	46.48	45.48	45.54	45.54	2,344,300
29 Sept 2022	44.21	45.99	44.20	45.83	45.83	2,830,400
28 Sept 2022	43.14	44.84	43.14	44.47	44.47	3,209,500
27 Sept 2022	41.82	43.27	41.54	43.10	43.10	2,626,500
26 Sept 2022	42.79	42.93	41.05	41.67	41.67	2,021,900
23 Sept 2022	43.63	43.81	42.61	43.10	43.10	1,301,700
22 Sept 2022	44.68	44.81	43.69	43.93	43.93	1,311,600
21 Sept 2022	46.54	46.73	44.79	44.80	44.80	1,304,300
20 Sept 2022	47.17	47.33	45.98	46.43	46.43	1,180,200
19 Sept 2022	46.12	47.49	46.09	47.48	47.48	1,132,000
16 Sept 2022	46.98	47.11	46.28	46.52	46.52	2,268,000
15 Sept 2022	46.94	47.70	46.77	47.28	47.28	911,900
14 Sept 2022	47.10	47.38	46.58	47.02	47.02	1,194,800
13 Sept 2022	46.70	47.51	46.14	47.05	47.05	1,636,500
12 Sept 2022	46.79	47.40	46.73	47.09	47.09	1,187,100
09 Sept 2022	46.52	46.86	46.32	46.52	46.52	855,800
08 Sept 2022	46.00	46.56	45.81	46.47	46.47	885,100
07 Sept 2022	45.03	46.21	45.03	46.14	46.14	914,100
06 Sept 2022	45.53	46.43	44.76	45.04	45.04	1,153,100
02 Sept 2022	46.00	46.71	45.32	45.50	45.50	945,400
01 Sept 2022	45.66	45.76	45.21	45.72	45.72	1,106,500
31 Aug 2022	45.78	46.04	45.30	45.72	45.72	1,969,000
30 Aug 2022	46.38	46.38	45.63	45.74	45.74	753,400
29 Aug 2022	46.16	46.58	45.55	46.24	46.24	685,600
26 Aug 2022	47.38	47.48	46.50	46.50	46.50	610,000
25 Aug 2022	46.76	47.40	46.62	47.29	47.29	1,017,200
24 Aug 2022	46.32	46.81	46.15	46.68	46.68	1,095,500
23 Aug 2022	46.32	46.65	46.20	46.49	46.49	1,090,800
22 Aug 2022	47.03	47.03	46.33	46.43	46.43	887,900
19 Aug 2022	47.85	47.85	47.24	47.28	47.28	990,900
18 Aug 2022	47.52	47.92	47.52	47.83	47.83	669,500
17 Aug 2022	47.29	47.69	47.27	47.52	47.52	904,200
16 Aug 2022	46.90	47.57	46.80	47.51	47.51	1,185,200
15 Aug 2022	46.42	47.11	46.10	46.99	46.99	1,076,400
12 Aug 2022	46.34	47.08	46.20	47.04	47.04	1,265,700
11 Aug 2022	45.50	46.00	45.50	45.98	45.98	867,100
10 Aug 2022	45.02	45.35	44.91	45.23	45.23	704,800
09 Aug 2022	44.48	44.85	44.32	44.65	44.65	779,400
08 Aug 2022	44.00	44.41	44.00	44.15	44.15	1,173,600
05 Aug 2022	43.54	44.06	43.45	43.81	43.81	1,236,600
04 Aug 2022	43.41	43.86	43.28	43.55	43.55	1,053,400
03 Aug 2022	43.42	43.64	42.98	43.50	43.50	1,659,300
02 Aug 2022	43.49	43.99	43.31	43.43	43.43	2,092,800
01 Aug 2022	43.89	44.18	43.06	43.49	43.49	1,611,600
29 Jul 2022	43.39	44.65	43.34	44.40	44.40	2,173,800
28 Jul 2022	44.97	45.46	43.07	43.29	43.29	1,960,100
27 Jul 2022	44.16	44.51	43.74	44.28	44.28	1,314,000
26 Jul 2022	44.05	44.51	43.89	44.24	44.24	1,066,000
25 Jul 2022	44.01	44.48	43.71	44.08	44.08	1,665,200
22 Jul 2022	44.00	44.10	43.31	43.67	43.67	960,900
21 Jul 2022	43.56	43.89	43.10	43.85	43.85	1,278,500
20 Jul 2022	43.79	43.97	43.40	43.76	43.76	1,456,600
19 Jul 2022	43.58	44.00	43.50	43.88	43.88	1,487,200
18 Jul 2022	43.40	43.80	43.03	43.09	43.09	1,745,000
15 Jul 2022	42.93	43.47	42.40	43.13	43.13	10,441,200
14 Jul 2022	43.46	43.49	42.11	42.47	42.47	2,275,800
13 Jul 2022	43.96	44.48	43.53	44.21	44.21	2,228,600
12 Jul 2022	44.25	44.93	44.01	44.18	44.18	2,270,300
11 Jul 2022	44.07	44.76	44.07	44.59	44.59	1,828,300
08 Jul 2022	44.79	44.96	44.42	44.47	44.47	1,030,500
07 Jul 2022	45.33	45.65	44.78	44.80	44.80	2,038,100
06 Jul 2022	44.46	45.08	43.86	44.74	44.74	1,493,800
05 Jul 2022	45.40	45.40	43.98	44.44	44.44	1,668,700
01 Jul 2022	45.23	46.19	44.97	45.95	45.95	962,800
30 Jun 2022	44.34	45.80	44.09	45.49	45.49	2,488,800
29 Jun 2022	45.00	45.00	44.56	44.63	44.63	1,036,600
28 Jun 2022	45.22	45.68	44.73	44.73	44.73	1,055,600
27 Jun 2022	44.83	45.20	44.56	44.97	44.97	1,025,200
24 Jun 2022	43.98	45.02	43.93	44.86	44.86	3,394,700
23 Jun 2022	43.96	44.08	43.16	43.58	43.58	1,442,000
22 Jun 2022	43.30	43.71	43.14	43.51	43.51	1,593,200
21 Jun 2022	43.96	44.14	43.48	43.73	43.73	1,389,700
17 Jun 2022	42.14	43.63	42.14	43.40	43.40	4,490,600
16 Jun 2022	43.28	43.41	42.09	42.23	42.23	2,030,000
15 Jun 2022	44.74	44.87	43.40	43.99	43.99	2,186,000
14 Jun 2022	43.98	44.92	43.98	44.55	44.55	1,706,000
13 Jun 2022	44.33	44.83	43.70	43.99	43.99	2,014,100
10 Jun 2022	45.04	45.69	44.83	45.23	45.23	1,277,200
09 Jun 2022	46.81	46.81	45.81	45.81	45.81	1,175,100
08 Jun 2022	46.99	47.19	46.49	46.81	46.81	966,600
07 Jun 2022	46.97	47.49	46.76	47.42	47.42	839,800
06 Jun 2022	46.80	47.41	46.53	47.10	47.10	767,200
03 Jun 2022	47.25	47.25	46.59	46.72	46.72	814,700
02 Jun 2022	46.76	47.49	46.31	47.47	47.47	1,215,700
01 Jun 2022	47.46	47.65	46.14	46.77	46.77	1,864,700
31 May 2022	47.24	47.93	46.56	47.46	47.46	2,508,300
27 May 2022	47.14	47.50	46.98	47.46	47.46	1,284,900
26 May 2022	46.75	47.23	46.68	47.07	47.07	1,461,800
25 May 2022	45.78	46.59	45.78	46.41	46.41	1,276,400
24 May 2022	46.20	46.44	45.40	46.13	46.13	1,452,300
23 May 2022	45.85	46.46	45.56	46.31	46.31	1,264,400
20 May 2022	45.58	45.86	44.51	45.42	45.42	2,001,500
19 May 2022	45.28	45.91	44.62	45.22	45.22	1,797,500
18 May 2022	46.70	46.91	45.70	45.82	45.82	1,672,400
17 May 2022	46.25	46.89	46.25	46.88	46.88	2,034,300
16 May 2022	46.14	46.45	45.87	46.11	46.11	1,579,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,012.97+15.70(+0.22%)

FTSE 25017,561.28-71.36(-0.40%)

AIM815.24-0.96(-0.12%)

GBP/EUR1.1433+0.0035(+0.30%)

GBP/USD1.1201+0.0033(+0.29%)

BTC-GBP17,806.54-250.33(-1.39%)

Arch Capital Group Ltd. (ACGL)

FTSE 100
7,012.97
+15.70(+0.22%)

FTSE 250
17,561.28
-71.36(-0.40%)

AIM
815.24
-0.96(-0.12%)

GBP/EUR
1.1433
+0.0035(+0.30%)

GBP/USD
1.1201
+0.0033(+0.29%)

BTC-GBP
17,806.54
-250.33(-1.39%)