UK markets close in 1 hour 38 minutes

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
60.87-0.48 (-0.79%)
As of 09:52AM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202361.3761.5960.8760.8760.8760,815
02 Feb 202363.7063.9760.7761.3561.352,226,300
01 Feb 202363.9464.4863.6164.1864.182,019,200
31 Jan 202363.8864.6563.5964.3564.351,402,600
30 Jan 202364.0664.6963.7763.9963.99909,600
27 Jan 202364.4764.8663.9764.0664.061,039,700
26 Jan 202365.1365.3264.7264.7564.751,220,700
25 Jan 202363.5964.9663.5564.8064.801,428,200
24 Jan 202363.3864.1862.9464.0464.041,248,500
23 Jan 202362.5563.2362.2963.1363.131,159,000
20 Jan 202363.3963.4761.8562.4662.461,927,100
19 Jan 202363.3063.5663.0663.3963.391,287,100
18 Jan 202364.0064.3763.2563.5263.521,422,600
17 Jan 202364.1564.1563.3564.0064.001,905,000
13 Jan 202362.8263.8162.5063.7663.761,045,900
12 Jan 202362.6863.5162.4463.0763.071,359,500
11 Jan 202362.8263.3462.6162.8562.851,189,100
10 Jan 202362.9363.0862.2063.0763.071,867,100
09 Jan 202363.7163.9962.4562.6762.671,934,500
06 Jan 202363.2164.0662.9963.9063.901,557,900
05 Jan 202362.5263.1362.4162.9462.941,548,000
04 Jan 202362.8763.1362.3762.7762.771,870,700
03 Jan 202362.6162.7461.8562.4662.461,492,900
30 Dec 202262.7262.9462.4062.7862.781,116,100
29 Dec 202262.7463.3562.6063.1163.111,063,400
28 Dec 202263.6763.8062.5962.6062.601,107,900
27 Dec 202263.3863.8863.1263.6263.62666,700
23 Dec 202262.9163.4462.6563.3863.38890,300
22 Dec 202263.0963.3662.3762.8562.851,396,400
21 Dec 202262.4563.5362.2363.3663.361,831,600
20 Dec 202261.7362.3560.9962.2462.242,582,400
19 Dec 202260.8861.6960.4060.5460.541,738,100
16 Dec 202260.4661.4559.9661.0361.036,451,200
15 Dec 202260.0960.9560.0260.7560.752,115,800
14 Dec 202260.1260.8859.8660.3260.322,016,600
13 Dec 202260.6760.8859.3559.9059.901,540,700
12 Dec 202260.0960.3159.5660.0060.002,142,200
09 Dec 202260.4460.9759.9960.0460.041,561,000
08 Dec 202260.4361.2060.4260.5660.562,142,900
07 Dec 202260.3560.6859.8260.1560.151,853,200
06 Dec 202259.2360.7059.1060.5460.541,809,700
05 Dec 202260.3760.4358.7159.1759.171,492,400
02 Dec 202259.3960.7559.1660.6060.602,161,700
01 Dec 202260.4660.4659.2159.7659.761,685,500
30 Nov 202258.6860.0758.3859.9159.914,182,400
29 Nov 202258.2159.0257.7258.9858.982,059,100
28 Nov 202258.5858.7857.9958.0258.021,608,000
25 Nov 202258.2158.9058.1558.7358.73614,800
23 Nov 202257.7858.4157.7058.0558.051,046,200
22 Nov 202257.5257.9457.3457.7857.781,685,700
21 Nov 202257.7158.0257.0957.1657.161,448,400
18 Nov 202256.8457.7956.7857.6757.672,015,200
17 Nov 202256.1856.7756.0056.5556.552,027,600
16 Nov 202256.2956.8556.1656.5256.521,392,000
15 Nov 202256.7556.8855.6256.2156.212,373,600
14 Nov 202256.9157.2356.3456.3656.362,036,600
11 Nov 202258.8459.1456.4256.7756.773,240,200
10 Nov 202258.7858.9957.3558.4058.402,463,300
09 Nov 202257.5358.6057.1757.5657.561,982,900
08 Nov 202257.9158.1357.4357.7257.723,021,100
07 Nov 202257.0358.2056.6558.0158.012,725,700
04 Nov 202256.8257.1955.6056.8656.863,714,100
03 Nov 202255.8757.2155.7656.5356.533,742,700
02 Nov 202255.1757.8454.8256.2256.226,385,800
01 Nov 202257.5257.9555.3355.4455.449,579,300
31 Oct 202256.3258.0056.1757.5057.5093,699,400
28 Oct 202255.2056.9955.1156.6856.6813,153,300
27 Oct 202249.7651.8649.4151.6951.694,057,900
26 Oct 202249.3149.6648.6048.7948.792,069,300
25 Oct 202248.7749.2747.9049.2249.221,851,200
24 Oct 202248.4349.4848.4349.3449.341,063,300
21 Oct 202247.9548.5047.3848.2348.231,935,500
20 Oct 202247.9948.5747.3147.5247.521,970,100
19 Oct 202248.1649.2248.1648.7248.721,543,500
18 Oct 202248.6449.1848.2048.6448.641,556,700
17 Oct 202247.3648.2147.0848.0848.081,736,000
14 Oct 202247.9848.0746.7447.0047.001,909,400
13 Oct 202245.0547.8244.6247.5347.533,025,800
12 Oct 202246.4446.7945.5545.5645.561,750,300
11 Oct 202246.6147.3546.1946.5946.591,479,700
10 Oct 202245.7446.8545.6746.6446.641,485,900
07 Oct 202247.7047.7445.5545.6745.672,712,200
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...