Mail

ACGL - Arch Capital Group Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Jun 2023	71.00	71.60	70.79	71.14	71.14	565,990
07 Jun 2023	71.16	71.54	70.78	71.25	71.25	1,617,500
06 Jun 2023	71.71	71.76	70.94	71.20	71.20	1,439,100
05 Jun 2023	71.37	71.80	70.85	71.30	71.30	1,723,900
02 Jun 2023	70.17	71.02	70.12	70.90	70.90	1,997,400
01 Jun 2023	69.52	69.94	69.05	69.67	69.67	2,122,900
31 May 2023	71.20	71.65	69.62	69.70	69.70	2,977,100
30 May 2023	71.18	72.13	71.03	71.20	71.20	2,109,300
26 May 2023	72.38	72.53	70.88	71.00	71.00	1,423,800
25 May 2023	71.62	73.07	71.46	72.38	72.38	1,677,300
24 May 2023	72.68	72.98	71.29	71.77	71.77	1,432,600
23 May 2023	73.52	75.43	72.92	73.17	73.17	1,735,700
22 May 2023	75.97	76.27	72.66	73.50	73.50	2,533,100
19 May 2023	75.77	76.69	75.59	76.02	76.02	2,176,000
18 May 2023	73.00	75.40	72.72	75.30	75.30	1,739,800
17 May 2023	74.67	74.76	72.91	73.04	73.04	1,876,200
16 May 2023	74.84	75.14	74.20	74.52	74.52	1,952,400
15 May 2023	76.93	76.97	74.74	75.10	75.10	1,959,200
12 May 2023	77.79	78.30	76.86	76.90	76.90	1,076,700
11 May 2023	77.00	77.34	76.52	77.31	77.31	1,251,300
10 May 2023	76.68	77.32	76.21	77.22	77.22	2,081,600
09 May 2023	76.00	76.63	75.86	76.61	76.61	1,686,800
08 May 2023	75.31	76.40	75.30	76.14	76.14	1,995,700
05 May 2023	73.25	75.10	72.40	74.81	74.81	1,901,200
04 May 2023	75.37	75.62	72.84	72.92	72.92	3,000,600
03 May 2023	76.25	76.48	75.14	75.62	75.62	1,443,800
02 May 2023	75.41	76.25	74.68	76.03	76.03	1,959,000
01 May 2023	74.93	76.92	74.89	75.90	75.90	1,890,800
28 Apr 2023	73.62	75.40	73.50	75.07	75.07	2,204,700
27 Apr 2023	72.62	73.95	71.04	73.88	73.88	2,265,100
26 Apr 2023	72.08	73.18	72.01	72.29	72.29	2,274,900
25 Apr 2023	72.29	73.19	72.08	72.59	72.59	1,762,800
24 Apr 2023	71.98	73.19	71.85	72.51	72.51	1,940,200
21 Apr 2023	71.90	71.90	70.63	71.68	71.68	1,729,900
20 Apr 2023	72.23	72.68	71.72	72.19	72.19	2,177,200
19 Apr 2023	71.93	72.53	71.78	72.13	72.13	2,314,200
18 Apr 2023	71.29	72.44	71.19	72.25	72.25	1,343,300
17 Apr 2023	70.25	70.98	69.64	70.95	70.95	1,226,400
14 Apr 2023	70.80	71.00	69.75	70.25	70.25	1,437,700
13 Apr 2023	69.79	70.66	69.36	70.50	70.50	2,362,900
12 Apr 2023	68.97	70.80	68.93	70.23	70.23	1,505,800
11 Apr 2023	68.75	69.17	68.45	69.01	69.01	1,292,200
10 Apr 2023	68.90	68.90	68.31	68.65	68.65	1,581,200
06 Apr 2023	68.77	69.44	68.43	68.94	68.94	1,979,200
05 Apr 2023	67.65	68.71	67.27	68.59	68.59	1,790,200
04 Apr 2023	68.65	68.83	67.18	67.89	67.89	2,639,700
03 Apr 2023	67.93	69.02	67.93	68.61	68.61	1,773,800
31 Mar 2023	67.90	68.88	67.01	67.87	67.87	2,787,600
30 Mar 2023	67.85	68.25	66.88	67.86	67.86	1,315,200
29 Mar 2023	67.48	67.96	67.18	67.80	67.80	1,304,300
28 Mar 2023	66.26	66.86	65.78	66.81	66.81	1,056,100
27 Mar 2023	66.66	67.20	66.18	66.38	66.38	1,861,500
24 Mar 2023	64.90	66.06	63.69	66.05	66.05	1,661,800
23 Mar 2023	65.78	66.78	64.92	65.60	65.60	2,018,300
22 Mar 2023	67.04	67.58	65.84	65.87	65.87	2,322,200
21 Mar 2023	66.96	67.52	66.74	67.21	67.21	1,635,700
20 Mar 2023	63.65	66.05	63.64	65.61	65.61	2,419,000
17 Mar 2023	65.45	65.63	63.04	63.15	63.15	4,795,300
16 Mar 2023	62.10	66.70	62.10	66.07	66.07	3,699,600
15 Mar 2023	64.52	65.43	62.38	62.74	62.74	2,857,200
14 Mar 2023	66.50	67.41	65.65	67.34	67.34	3,347,100
13 Mar 2023	65.38	66.01	64.21	65.18	65.18	3,559,100
10 Mar 2023	68.10	68.37	66.25	66.61	66.61	3,069,600
09 Mar 2023	70.44	70.44	68.07	68.38	68.38	3,191,700
08 Mar 2023	71.21	71.60	69.62	70.29	70.29	2,738,200
07 Mar 2023	71.64	71.79	70.36	70.99	70.99	3,132,000
06 Mar 2023	71.32	72.28	71.16	71.70	71.70	3,749,900
03 Mar 2023	70.89	71.75	70.56	71.30	71.30	3,066,300
02 Mar 2023	70.78	71.14	69.92	70.90	70.90	1,766,600
01 Mar 2023	69.69	70.98	69.61	70.97	70.97	2,655,900
28 Feb 2023	69.38	70.34	69.38	70.00	70.00	2,151,700
27 Feb 2023	69.36	69.44	68.93	69.21	69.21	1,469,200
24 Feb 2023	68.39	69.19	68.27	69.17	69.17	1,181,700
23 Feb 2023	67.98	68.91	67.75	68.38	68.38	2,478,500
22 Feb 2023	67.50	68.16	67.50	67.94	67.94	1,498,000
21 Feb 2023	68.17	68.17	67.29	67.55	67.55	2,137,600
17 Feb 2023	66.89	68.28	66.60	67.81	67.81	3,198,100
16 Feb 2023	67.92	67.99	67.01	67.10	67.10	2,189,900
15 Feb 2023	66.25	68.23	66.23	67.98	67.98	2,980,900
14 Feb 2023	66.00	66.88	65.24	66.28	66.28	4,909,300
13 Feb 2023	64.30	65.36	64.14	65.25	65.25	2,510,300
10 Feb 2023	64.27	64.70	63.92	64.22	64.22	2,002,700
09 Feb 2023	64.50	65.67	64.06	64.10	64.10	2,407,000
08 Feb 2023	63.10	64.51	62.72	64.17	64.17	1,721,100
07 Feb 2023	62.03	63.47	61.85	63.37	63.37	1,293,100
06 Feb 2023	61.35	62.23	61.04	62.16	62.16	1,407,500
03 Feb 2023	61.37	61.59	60.70	61.26	61.26	2,014,000
02 Feb 2023	63.70	63.97	60.77	61.35	61.35	2,226,300
01 Feb 2023	63.94	64.48	63.61	64.18	64.18	2,019,200
31 Jan 2023	63.88	64.65	63.59	64.35	64.35	1,402,600
30 Jan 2023	64.06	64.69	63.77	63.99	63.99	909,600
27 Jan 2023	64.47	64.86	63.97	64.06	64.06	1,039,700
26 Jan 2023	65.13	65.32	64.72	64.75	64.75	1,220,700
25 Jan 2023	63.59	64.96	63.55	64.80	64.80	1,428,200
24 Jan 2023	63.38	64.18	62.94	64.04	64.04	1,248,500
23 Jan 2023	62.55	63.23	62.29	63.13	63.13	1,159,000
20 Jan 2023	63.39	63.47	61.85	62.46	62.46	1,927,100
19 Jan 2023	63.30	63.56	63.06	63.39	63.39	1,287,100
18 Jan 2023	64.00	64.37	63.25	63.52	63.52	1,422,600
17 Jan 2023	64.15	64.15	63.35	64.00	64.00	1,905,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...