UK Markets closed

Arch Capital Group Ltd. (ACGLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.21+0.00 (+0.01%)
As of 12:49PM EDT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
19 May 202222.2922.7822.1822.2122.2125,234
18 May 202222.2422.3122.0022.3122.3132,400
17 May 202222.2422.3021.9422.0822.0837,400
16 May 202221.7522.0621.6421.8621.8624,500
13 May 202221.7522.1621.6621.7521.7526,700
12 May 202221.5121.8121.4821.7621.7621,100
11 May 202221.5721.9621.5221.5421.5446,400
10 May 202221.7721.7921.5421.7521.7529,700
09 May 202222.0022.0021.6221.6421.6426,900
06 May 202222.2422.5021.8622.1022.1080,600
05 May 202222.7722.7722.0422.3722.37102,200
04 May 202222.1222.9421.8122.8222.8263,500
03 May 202222.0422.1321.8022.1222.1246,000
02 May 202222.6722.6721.8721.9821.9845,400
29 Apr 202222.5022.8422.2622.6522.6564,300
28 Apr 202222.8422.8522.2522.4622.4626,200
27 Apr 202222.8722.8722.5022.5022.5027,000
26 Apr 202222.9223.0222.7022.8222.8216,400
25 Apr 202222.7023.0022.7022.9222.9214,100
22 Apr 202223.0523.3322.7022.7022.7038,000
21 Apr 202223.2523.3823.0023.0023.0025,300
20 Apr 202223.2023.4023.0923.3823.3841,300
19 Apr 202223.3423.3423.0023.1423.1425,500
18 Apr 202223.3023.4223.1223.2923.2916,500
14 Apr 202223.3723.4223.0223.3923.3944,400
13 Apr 202223.1823.7923.1623.2523.2534,600
12 Apr 202223.2223.5823.0023.3023.3062,900
11 Apr 202223.4123.6823.1523.1523.1522,000
08 Apr 202223.6423.6723.4023.4823.4820,900
07 Apr 202223.6423.9623.6423.6623.6617,000
06 Apr 202223.8823.9623.6523.6923.6923,600
05 Apr 202224.2024.3323.8823.8823.8827,700
04 Apr 202224.2024.4224.1824.3124.3146,700
01 Apr 202224.3224.4224.1324.3724.3725,400
31 Mar 202224.1524.4424.1424.4224.4225,000
30 Mar 202224.1824.3824.1024.1024.1018,600
29 Mar 202223.8824.1123.8824.0924.0924,100
28 Mar 202223.8223.9323.7623.8523.859,300
25 Mar 202223.9524.0423.7123.7623.7622,800
24 Mar 202223.9624.0323.8623.9323.9333,200
23 Mar 202223.9723.9723.8523.8623.8632,200
22 Mar 202223.9524.1223.8623.9123.9121,300
21 Mar 202224.0524.2123.9424.0924.0914,800
18 Mar 202224.0024.1423.9924.0524.0516,300
17 Mar 202223.9124.2023.9124.0224.0217,300
16 Mar 202223.7723.8823.7523.8523.8527,700
15 Mar 202223.6523.8523.5823.6623.6613,900
14 Mar 202224.1424.1423.5023.5523.5534,000
11 Mar 202224.6524.6524.3224.3424.3441,500
10 Mar 202224.6224.6224.2524.4024.4043,900
09 Mar 202224.3424.4624.1924.4624.4626,400
08 Mar 202224.1324.2724.0524.1824.1823,600
07 Mar 202224.4124.4124.0224.1724.1733,700
04 Mar 202224.4324.5524.3124.3524.3527,900
03 Mar 202224.5724.6724.4224.4324.4313,500
02 Mar 202224.6224.7024.4924.5624.5640,200
01 Mar 202224.8624.9124.5824.6124.6115,500
28 Feb 202224.7024.9324.5124.6324.6392,300
25 Feb 202224.5324.8824.5324.8424.8425,500
24 Feb 202224.3924.6024.3624.5524.5559,000
23 Feb 202224.5324.5824.4524.5324.5328,300
22 Feb 202224.3224.5824.2624.5324.5353,200
18 Feb 202224.5224.6524.3924.3924.3922,000
17 Feb 202224.6524.7124.4924.5424.5420,900
16 Feb 202224.5424.6824.4824.6524.6523,000
15 Feb 202224.5324.6924.5324.5624.5624,000
14 Feb 202224.7124.8924.4924.4924.4928,800
11 Feb 202225.3025.3024.7124.7724.7719,500
10 Feb 202225.2025.2024.9224.9824.9820,600
09 Feb 202225.2325.3925.1825.1825.1823,400
08 Feb 202225.2425.2925.2025.2125.2120,600
07 Feb 202225.3325.4825.3325.3725.3715,400
04 Feb 202225.4625.5525.3025.4525.4520,300
03 Feb 202225.5425.5425.3725.4825.4821,800
02 Feb 202225.5525.6025.4925.5425.5427,800
01 Feb 202225.4425.6425.4425.6025.6023,800
31 Jan 202225.3725.5925.3725.5525.5547,100
28 Jan 202225.1325.4925.1125.4225.4217,600
27 Jan 202225.4725.5025.1225.1225.1229,300
26 Jan 202225.4525.5125.3225.4025.4027,500
25 Jan 202225.5725.5725.4225.5125.519,300
24 Jan 202225.6625.6625.4025.5525.5520,200
21 Jan 202225.5125.6725.4425.6725.6738,600
20 Jan 202225.6425.6625.4825.5425.5418,600
19 Jan 202225.5825.7125.5625.6125.6115,900
18 Jan 202225.7625.7625.5525.6625.6621,500
14 Jan 202225.6825.7925.6425.7925.799,300
13 Jan 202225.6625.8025.6625.7725.7710,600
12 Jan 202225.8225.8225.6525.6825.6820,300
11 Jan 202225.6425.8325.6425.7925.799,100
10 Jan 202225.5825.7225.5825.7225.7216,700
07 Jan 202225.6225.7425.6225.6725.6710,200
06 Jan 202225.5825.6925.5825.6925.6922,200
05 Jan 202225.6125.6825.5025.6325.6359,500
04 Jan 202225.5825.6825.5825.6525.6514,700
03 Jan 202225.6625.7025.6025.6625.6621,700
31 Dec 202125.5725.7225.5025.7225.7242,500
30 Dec 202125.6825.6825.6025.6425.6410,500
29 Dec 202125.5825.6425.5125.6425.6422,300
28 Dec 202125.4525.5925.4425.5825.5852,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...