UK markets close in 7 hours 57 minutes

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
85.82+1.11 (+1.31%)
At close: 04:00PM EST
84.85 -0.97 (-1.13%)
After hours: 08:00PM EST
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
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
29 Nov 202384.1184.3982.1082.3882.382,218,500
28 Nov 202386.7987.1684.3984.4584.451,621,100
27 Nov 202386.6487.4486.2487.0087.001,842,600
24 Nov 202385.9287.1585.9286.6086.60741,500
22 Nov 202386.0686.8785.0085.9585.951,807,500
21 Nov 202385.0086.8484.9886.1386.131,356,300
20 Nov 202383.6084.7383.5184.4684.461,762,500
17 Nov 202384.0084.4883.2383.6083.601,883,500
16 Nov 202383.0884.6082.7883.7183.711,932,500
15 Nov 202385.5285.6982.6182.6682.662,829,100
14 Nov 202386.6086.7484.8485.5085.501,872,700
13 Nov 202386.1686.9885.8886.5786.571,681,100
10 Nov 202385.1086.1484.6785.9585.952,069,600
09 Nov 202384.1585.2283.9684.6784.672,357,600
08 Nov 202385.3085.9783.5684.1284.121,692,300
07 Nov 202385.1585.5884.9385.4185.411,647,800
06 Nov 202385.8085.9584.5085.1685.162,864,300
03 Nov 202386.4486.9384.1685.5585.552,658,800
02 Nov 202389.6890.2985.1085.9485.943,406,800
01 Nov 202387.2590.6587.0590.0090.004,031,500
31 Oct 202385.2187.5085.0086.6886.682,964,500
30 Oct 202382.0283.1381.8482.8882.881,740,900
27 Oct 202382.0782.2081.0181.3681.361,360,200
26 Oct 202383.5984.4282.2682.4582.451,735,000
25 Oct 202383.3785.5383.2783.4983.491,387,200
24 Oct 202382.3583.7682.2983.4283.421,334,100
23 Oct 202383.1983.6881.8681.8681.861,183,700
20 Oct 202383.9684.2081.7682.7682.765,433,600
19 Oct 202385.4886.3783.7783.7883.781,736,100
18 Oct 202386.7587.5185.3285.4585.452,029,200
17 Oct 202385.4487.1485.4486.6286.621,935,600
16 Oct 202385.0186.4084.5785.7085.702,134,600
13 Oct 202383.6684.4683.1784.1684.161,961,900
12 Oct 202383.2583.7182.0583.0583.051,608,100
11 Oct 202382.0083.1181.6583.0283.021,480,300
10 Oct 202382.3082.4581.1781.8681.861,526,000
09 Oct 202381.9082.2581.1982.0782.071,174,000
06 Oct 202381.4182.5681.2882.1882.181,672,600
05 Oct 202380.8981.8180.7081.6481.641,680,600
04 Oct 202378.3180.7478.2880.4680.461,608,200
03 Oct 202379.2679.4977.1877.9677.961,631,900
02 Oct 202379.7480.2078.6579.3779.371,495,900
29 Sept 202381.7281.8179.4779.7179.713,340,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...