Arch Capital Group Ltd. (ACGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
As of 09:52AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 61.37 | 61.59 | 60.87 | 60.87 | 60.87 | 60,815 |
| 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 |
| 13 Jan 2023 | 62.82 | 63.81 | 62.50 | 63.76 | 63.76 | 1,045,900 |
| 12 Jan 2023 | 62.68 | 63.51 | 62.44 | 63.07 | 63.07 | 1,359,500 |
| 11 Jan 2023 | 62.82 | 63.34 | 62.61 | 62.85 | 62.85 | 1,189,100 |
| 10 Jan 2023 | 62.93 | 63.08 | 62.20 | 63.07 | 63.07 | 1,867,100 |
| 09 Jan 2023 | 63.71 | 63.99 | 62.45 | 62.67 | 62.67 | 1,934,500 |
| 06 Jan 2023 | 63.21 | 64.06 | 62.99 | 63.90 | 63.90 | 1,557,900 |
| 05 Jan 2023 | 62.52 | 63.13 | 62.41 | 62.94 | 62.94 | 1,548,000 |
| 04 Jan 2023 | 62.87 | 63.13 | 62.37 | 62.77 | 62.77 | 1,870,700 |
| 03 Jan 2023 | 62.61 | 62.74 | 61.85 | 62.46 | 62.46 | 1,492,900 |
| 30 Dec 2022 | 62.72 | 62.94 | 62.40 | 62.78 | 62.78 | 1,116,100 |
| 29 Dec 2022 | 62.74 | 63.35 | 62.60 | 63.11 | 63.11 | 1,063,400 |
| 28 Dec 2022 | 63.67 | 63.80 | 62.59 | 62.60 | 62.60 | 1,107,900 |
| 27 Dec 2022 | 63.38 | 63.88 | 63.12 | 63.62 | 63.62 | 666,700 |
| 23 Dec 2022 | 62.91 | 63.44 | 62.65 | 63.38 | 63.38 | 890,300 |
| 22 Dec 2022 | 63.09 | 63.36 | 62.37 | 62.85 | 62.85 | 1,396,400 |
| 21 Dec 2022 | 62.45 | 63.53 | 62.23 | 63.36 | 63.36 | 1,831,600 |
| 20 Dec 2022 | 61.73 | 62.35 | 60.99 | 62.24 | 62.24 | 2,582,400 |
| 19 Dec 2022 | 60.88 | 61.69 | 60.40 | 60.54 | 60.54 | 1,738,100 |
| 16 Dec 2022 | 60.46 | 61.45 | 59.96 | 61.03 | 61.03 | 6,451,200 |
| 15 Dec 2022 | 60.09 | 60.95 | 60.02 | 60.75 | 60.75 | 2,115,800 |
| 14 Dec 2022 | 60.12 | 60.88 | 59.86 | 60.32 | 60.32 | 2,016,600 |
| 13 Dec 2022 | 60.67 | 60.88 | 59.35 | 59.90 | 59.90 | 1,540,700 |
| 12 Dec 2022 | 60.09 | 60.31 | 59.56 | 60.00 | 60.00 | 2,142,200 |
| 09 Dec 2022 | 60.44 | 60.97 | 59.99 | 60.04 | 60.04 | 1,561,000 |
| 08 Dec 2022 | 60.43 | 61.20 | 60.42 | 60.56 | 60.56 | 2,142,900 |
| 07 Dec 2022 | 60.35 | 60.68 | 59.82 | 60.15 | 60.15 | 1,853,200 |
| 06 Dec 2022 | 59.23 | 60.70 | 59.10 | 60.54 | 60.54 | 1,809,700 |
| 05 Dec 2022 | 60.37 | 60.43 | 58.71 | 59.17 | 59.17 | 1,492,400 |
| 02 Dec 2022 | 59.39 | 60.75 | 59.16 | 60.60 | 60.60 | 2,161,700 |
| 01 Dec 2022 | 60.46 | 60.46 | 59.21 | 59.76 | 59.76 | 1,685,500 |
| 30 Nov 2022 | 58.68 | 60.07 | 58.38 | 59.91 | 59.91 | 4,182,400 |
| 29 Nov 2022 | 58.21 | 59.02 | 57.72 | 58.98 | 58.98 | 2,059,100 |
| 28 Nov 2022 | 58.58 | 58.78 | 57.99 | 58.02 | 58.02 | 1,608,000 |
| 25 Nov 2022 | 58.21 | 58.90 | 58.15 | 58.73 | 58.73 | 614,800 |
| 23 Nov 2022 | 57.78 | 58.41 | 57.70 | 58.05 | 58.05 | 1,046,200 |
| 22 Nov 2022 | 57.52 | 57.94 | 57.34 | 57.78 | 57.78 | 1,685,700 |
| 21 Nov 2022 | 57.71 | 58.02 | 57.09 | 57.16 | 57.16 | 1,448,400 |
| 18 Nov 2022 | 56.84 | 57.79 | 56.78 | 57.67 | 57.67 | 2,015,200 |
| 17 Nov 2022 | 56.18 | 56.77 | 56.00 | 56.55 | 56.55 | 2,027,600 |
| 16 Nov 2022 | 56.29 | 56.85 | 56.16 | 56.52 | 56.52 | 1,392,000 |
| 15 Nov 2022 | 56.75 | 56.88 | 55.62 | 56.21 | 56.21 | 2,373,600 |
| 14 Nov 2022 | 56.91 | 57.23 | 56.34 | 56.36 | 56.36 | 2,036,600 |
| 11 Nov 2022 | 58.84 | 59.14 | 56.42 | 56.77 | 56.77 | 3,240,200 |
| 10 Nov 2022 | 58.78 | 58.99 | 57.35 | 58.40 | 58.40 | 2,463,300 |
| 09 Nov 2022 | 57.53 | 58.60 | 57.17 | 57.56 | 57.56 | 1,982,900 |
| 08 Nov 2022 | 57.91 | 58.13 | 57.43 | 57.72 | 57.72 | 3,021,100 |
| 07 Nov 2022 | 57.03 | 58.20 | 56.65 | 58.01 | 58.01 | 2,725,700 |
| 04 Nov 2022 | 56.82 | 57.19 | 55.60 | 56.86 | 56.86 | 3,714,100 |
| 03 Nov 2022 | 55.87 | 57.21 | 55.76 | 56.53 | 56.53 | 3,742,700 |
| 02 Nov 2022 | 55.17 | 57.84 | 54.82 | 56.22 | 56.22 | 6,385,800 |
| 01 Nov 2022 | 57.52 | 57.95 | 55.33 | 55.44 | 55.44 | 9,579,300 |
| 31 Oct 2022 | 56.32 | 58.00 | 56.17 | 57.50 | 57.50 | 93,699,400 |
| 28 Oct 2022 | 55.20 | 56.99 | 55.11 | 56.68 | 56.68 | 13,153,300 |
| 27 Oct 2022 | 49.76 | 51.86 | 49.41 | 51.69 | 51.69 | 4,057,900 |
| 26 Oct 2022 | 49.31 | 49.66 | 48.60 | 48.79 | 48.79 | 2,069,300 |
| 25 Oct 2022 | 48.77 | 49.27 | 47.90 | 49.22 | 49.22 | 1,851,200 |
| 24 Oct 2022 | 48.43 | 49.48 | 48.43 | 49.34 | 49.34 | 1,063,300 |
| 21 Oct 2022 | 47.95 | 48.50 | 47.38 | 48.23 | 48.23 | 1,935,500 |
| 20 Oct 2022 | 47.99 | 48.57 | 47.31 | 47.52 | 47.52 | 1,970,100 |
| 19 Oct 2022 | 48.16 | 49.22 | 48.16 | 48.72 | 48.72 | 1,543,500 |
| 18 Oct 2022 | 48.64 | 49.18 | 48.20 | 48.64 | 48.64 | 1,556,700 |
| 17 Oct 2022 | 47.36 | 48.21 | 47.08 | 48.08 | 48.08 | 1,736,000 |
| 14 Oct 2022 | 47.98 | 48.07 | 46.74 | 47.00 | 47.00 | 1,909,400 |
| 13 Oct 2022 | 45.05 | 47.82 | 44.62 | 47.53 | 47.53 | 3,025,800 |
| 12 Oct 2022 | 46.44 | 46.79 | 45.55 | 45.56 | 45.56 | 1,750,300 |
| 11 Oct 2022 | 46.61 | 47.35 | 46.19 | 46.59 | 46.59 | 1,479,700 |
| 10 Oct 2022 | 45.74 | 46.85 | 45.67 | 46.64 | 46.64 | 1,485,900 |
| 07 Oct 2022 | 47.70 | 47.74 | 45.55 | 45.67 | 45.67 | 2,712,200 |
| 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 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
