UK markets close in 5 hours 11 minutes

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
DateOpenHighLowClose*Adj. close**Volume
06 Oct 202247.7348.1147.6648.0048.002,502,600
05 Oct 202248.2548.5247.6947.9647.962,197,500
04 Oct 202246.4648.7246.4248.6948.692,469,300
03 Oct 202245.7946.5844.9246.3346.332,149,100
30 Sept 202245.7346.4845.4845.5445.542,344,300
29 Sept 202244.2145.9944.2045.8345.832,830,400
28 Sept 202243.1444.8443.1444.4744.473,209,500
27 Sept 202241.8243.2741.5443.1043.102,626,500
26 Sept 202242.7942.9341.0541.6741.672,021,900
23 Sept 202243.6343.8142.6143.1043.101,301,700
22 Sept 202244.6844.8143.6943.9343.931,311,600
21 Sept 202246.5446.7344.7944.8044.801,304,300
20 Sept 202247.1747.3345.9846.4346.431,180,200
19 Sept 202246.1247.4946.0947.4847.481,132,000
16 Sept 202246.9847.1146.2846.5246.522,268,000
15 Sept 202246.9447.7046.7747.2847.28911,900
14 Sept 202247.1047.3846.5847.0247.021,194,800
13 Sept 202246.7047.5146.1447.0547.051,636,500
12 Sept 202246.7947.4046.7347.0947.091,187,100
09 Sept 202246.5246.8646.3246.5246.52855,800
08 Sept 202246.0046.5645.8146.4746.47885,100
07 Sept 202245.0346.2145.0346.1446.14914,100
06 Sept 202245.5346.4344.7645.0445.041,153,100
02 Sept 202246.0046.7145.3245.5045.50945,400
01 Sept 202245.6645.7645.2145.7245.721,106,500
31 Aug 202245.7846.0445.3045.7245.721,969,000
30 Aug 202246.3846.3845.6345.7445.74753,400
29 Aug 202246.1646.5845.5546.2446.24685,600
26 Aug 202247.3847.4846.5046.5046.50610,000
25 Aug 202246.7647.4046.6247.2947.291,017,200
24 Aug 202246.3246.8146.1546.6846.681,095,500
23 Aug 202246.3246.6546.2046.4946.491,090,800
22 Aug 202247.0347.0346.3346.4346.43887,900
19 Aug 202247.8547.8547.2447.2847.28990,900
18 Aug 202247.5247.9247.5247.8347.83669,500
17 Aug 202247.2947.6947.2747.5247.52904,200
16 Aug 202246.9047.5746.8047.5147.511,185,200
15 Aug 202246.4247.1146.1046.9946.991,076,400
12 Aug 202246.3447.0846.2047.0447.041,265,700
11 Aug 202245.5046.0045.5045.9845.98867,100
10 Aug 202245.0245.3544.9145.2345.23704,800
09 Aug 202244.4844.8544.3244.6544.65779,400
08 Aug 202244.0044.4144.0044.1544.151,173,600
05 Aug 202243.5444.0643.4543.8143.811,236,600
04 Aug 202243.4143.8643.2843.5543.551,053,400
03 Aug 202243.4243.6442.9843.5043.501,659,300
02 Aug 202243.4943.9943.3143.4343.432,092,800
01 Aug 202243.8944.1843.0643.4943.491,611,600
29 Jul 202243.3944.6543.3444.4044.402,173,800
28 Jul 202244.9745.4643.0743.2943.291,960,100
27 Jul 202244.1644.5143.7444.2844.281,314,000
26 Jul 202244.0544.5143.8944.2444.241,066,000
25 Jul 202244.0144.4843.7144.0844.081,665,200
22 Jul 202244.0044.1043.3143.6743.67960,900
21 Jul 202243.5643.8943.1043.8543.851,278,500
20 Jul 202243.7943.9743.4043.7643.761,456,600
19 Jul 202243.5844.0043.5043.8843.881,487,200
18 Jul 202243.4043.8043.0343.0943.091,745,000
15 Jul 202242.9343.4742.4043.1343.1310,441,200
14 Jul 202243.4643.4942.1142.4742.472,275,800
13 Jul 202243.9644.4843.5344.2144.212,228,600
12 Jul 202244.2544.9344.0144.1844.182,270,300
11 Jul 202244.0744.7644.0744.5944.591,828,300
08 Jul 202244.7944.9644.4244.4744.471,030,500
07 Jul 202245.3345.6544.7844.8044.802,038,100
06 Jul 202244.4645.0843.8644.7444.741,493,800
05 Jul 202245.4045.4043.9844.4444.441,668,700
01 Jul 202245.2346.1944.9745.9545.95962,800
30 Jun 202244.3445.8044.0945.4945.492,488,800
29 Jun 202245.0045.0044.5644.6344.631,036,600
28 Jun 202245.2245.6844.7344.7344.731,055,600
27 Jun 202244.8345.2044.5644.9744.971,025,200
24 Jun 202243.9845.0243.9344.8644.863,394,700
23 Jun 202243.9644.0843.1643.5843.581,442,000
22 Jun 202243.3043.7143.1443.5143.511,593,200
21 Jun 202243.9644.1443.4843.7343.731,389,700
17 Jun 202242.1443.6342.1443.4043.404,490,600
16 Jun 202243.2843.4142.0942.2342.232,030,000
15 Jun 202244.7444.8743.4043.9943.992,186,000
14 Jun 202243.9844.9243.9844.5544.551,706,000
13 Jun 202244.3344.8343.7043.9943.992,014,100
10 Jun 202245.0445.6944.8345.2345.231,277,200
09 Jun 202246.8146.8145.8145.8145.811,175,100
08 Jun 202246.9947.1946.4946.8146.81966,600
07 Jun 202246.9747.4946.7647.4247.42839,800
06 Jun 202246.8047.4146.5347.1047.10767,200
03 Jun 202247.2547.2546.5946.7246.72814,700
02 Jun 202246.7647.4946.3147.4747.471,215,700
01 Jun 202247.4647.6546.1446.7746.771,864,700
31 May 202247.2447.9346.5647.4647.462,508,300
27 May 202247.1447.5046.9847.4647.461,284,900
26 May 202246.7547.2346.6847.0747.071,461,800
25 May 202245.7846.5945.7846.4146.411,276,400
24 May 202246.2046.4445.4046.1346.131,452,300
23 May 202245.8546.4645.5646.3146.311,264,400
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...