Canada markets closed

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
114.86+2.01 (+1.78%)
At close: 04:00PM EDT
115.00 +0.14 (+0.12%)
After hours: 07:44PM EDT
Time Period:
Oct 06, 2023 - Oct 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 04, 2024112.19115.03112.00114.86114.861,293,200
Oct 03, 2024113.38113.87112.75112.85112.85891,100
Oct 02, 2024113.51114.45113.10113.74113.74961,500
Oct 01, 2024111.79114.05111.38113.51113.511,238,200
Sept 30, 2024113.37113.53110.05111.88111.882,391,400
Sept 27, 2024112.73113.67112.47113.41113.411,356,200
Sept 26, 2024112.23113.65112.09112.57112.571,441,000
Sept 25, 2024113.69113.91112.62113.07113.071,052,800
Sept 24, 2024113.66114.19112.79113.35113.351,091,100
Sept 23, 2024113.61114.00113.20113.66113.661,201,000
Sept 20, 2024111.55113.42110.66113.24113.243,369,100
Sept 19, 2024113.08113.32111.02111.42111.421,770,100
Sept 18, 2024114.19114.27112.40113.04113.04891,300
Sept 17, 2024114.11114.69113.58113.96113.96991,000
Sept 16, 2024112.95114.39112.95114.22114.22996,900
Sept 13, 2024110.75112.19110.38112.02112.021,487,100
Sept 12, 2024109.53110.33109.31110.26110.261,198,800
Sept 11, 2024111.26111.87108.77109.75109.751,308,400
Sept 10, 2024111.75112.99111.06111.28111.281,118,100
Sept 09, 2024111.20112.49110.58111.73111.731,457,100
Sept 06, 2024112.00112.86110.27110.45110.451,211,500
Sept 05, 2024113.21113.62111.38112.19112.191,551,500
Sept 04, 2024114.00114.65112.81113.32113.321,124,900
Sept 03, 2024113.09114.28112.62113.25113.251,846,600
Aug 30, 2024112.97113.66112.16113.09113.092,739,400
Aug 29, 2024111.28112.97110.28112.81112.811,341,300
Aug 28, 2024111.10111.56110.13111.01111.01990,500
Aug 27, 2024109.77110.81109.66110.68110.681,446,700
Aug 26, 2024108.99110.12108.84109.49109.491,228,000
Aug 23, 2024106.96109.15106.34109.02109.021,514,500
Aug 22, 2024104.75106.54104.75106.51106.511,144,900
Aug 21, 2024103.20104.72102.97104.60104.601,013,200
Aug 20, 2024102.97103.29102.28102.80102.80700,600
Aug 19, 2024102.54103.47102.36103.00103.00865,200
Aug 16, 2024102.31102.90101.53102.55102.55801,600
Aug 15, 2024101.43102.35100.95101.65101.651,076,500
Aug 14, 202497.99101.0497.99100.90100.901,239,100
Aug 13, 202498.5698.5696.8197.7397.73848,600
Aug 12, 202498.4399.2897.7897.9797.97740,700
Aug 09, 202498.4098.9597.8798.7998.79737,400
Aug 08, 202496.4398.7196.1598.4098.401,091,800
Aug 07, 202496.3797.9796.3596.8096.801,537,200
Aug 06, 202496.2297.6796.2296.6496.641,402,000
Aug 05, 2024100.33100.5794.4196.0696.062,599,900
Aug 02, 202496.9599.3996.5298.6798.673,584,700
Aug 01, 202496.1897.2294.0897.1097.102,040,000
Jul 31, 2024100.17100.5794.7795.7895.782,449,700
Jul 30, 202497.5799.0897.5098.2098.201,505,900
Jul 29, 202496.9197.8196.6597.0197.011,131,100
Jul 26, 202494.8997.8794.5696.9196.911,108,400
Jul 25, 202496.7296.8694.1794.4794.471,366,800
Jul 24, 202497.0097.5396.2496.4096.401,002,400
Jul 23, 202497.1297.4296.0796.2396.23605,300
Jul 22, 202496.1397.2395.7996.5796.57973,000
Jul 19, 202498.6298.8295.7896.1096.101,029,100
Jul 18, 202497.8499.2097.6998.2498.24912,300
Jul 17, 202497.9498.6397.4897.8797.871,049,100
Jul 16, 202497.1698.2796.8697.1197.111,100,000
Jul 15, 202496.5598.2896.5197.1697.161,271,400
Jul 12, 202497.3197.6496.4496.5096.501,557,500
Jul 11, 202497.4097.5795.7197.0097.001,702,300
Jul 10, 202498.2098.3997.3297.5097.501,047,900
Jul 09, 202498.1799.0597.9398.0098.001,460,700
Jul 08, 202498.5799.5798.2498.2698.261,335,100
Jul 05, 202497.8898.3797.0898.1598.151,411,100
Jul 03, 202499.92100.2097.3497.6597.651,280,000
Jul 02, 2024100.11100.3399.09100.00100.001,249,300
Jul 01, 2024101.97102.34100.58100.65100.651,344,700
Jun 28, 2024100.60101.3799.59100.89100.893,818,500
Jun 27, 2024100.24101.2299.24101.02101.021,227,600
Jun 26, 2024101.44101.6599.0999.7799.771,370,600
Jun 25, 2024102.52103.44101.93102.15102.15879,700
Jun 24, 2024101.89102.74101.22102.43102.431,431,000
Jun 21, 2024102.33102.44100.61101.89101.894,271,300
Jun 20, 2024101.10102.51101.02102.45102.451,530,700
Jun 18, 202499.70101.5299.32100.80100.801,489,000
Jun 17, 202497.1899.7197.1499.2199.211,176,600
Jun 14, 202498.4099.3897.1497.2697.261,638,600
Jun 13, 202499.2399.4197.6699.1599.151,105,400
Jun 12, 202499.6599.7497.6199.1699.161,290,300
Jun 11, 2024100.29100.3499.1099.5899.581,530,100
Jun 10, 2024100.44100.9199.67100.58100.58955,700
Jun 07, 2024100.68101.56100.41100.57100.57803,500
Jun 06, 2024100.38101.0099.62100.08100.081,132,800
Jun 05, 2024100.57101.1298.9699.6899.681,480,100
Jun 04, 2024101.93102.30100.04100.86100.861,217,600
Jun 03, 2024102.50103.08100.47101.70101.701,747,000
May 31, 2024101.44103.48101.35102.63102.6310,178,700
May 30, 2024101.32103.03101.02101.41101.412,421,900
May 29, 2024102.35102.74101.30101.55101.551,368,000
May 28, 2024102.63103.08102.06102.25102.251,722,500
May 24, 2024102.41103.39102.19103.36103.361,296,900
May 23, 2024102.95103.79101.10101.93101.931,685,100
May 22, 2024102.01103.30101.94102.70102.701,994,700
May 21, 2024100.75102.41100.56101.65101.651,681,100
May 20, 2024101.03101.26100.14100.17100.171,399,100
May 17, 202499.27101.2899.27100.99100.991,484,800
May 16, 202498.5099.3798.4598.8298.821,179,500
May 15, 202497.3898.3997.3297.8797.871,474,400
May 14, 202497.8398.3197.2997.9097.901,137,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...