Canada markets close in 5 hours 36 minutes

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
83.11+0.73 (+0.89%)
As of 10:23AM EST. Market open.
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 30, 202382.5483.4782.5483.1183.11203,730
Nov 29, 202384.1184.3982.1082.3882.382,218,000
Nov 28, 202386.7987.1684.3984.4584.451,621,100
Nov 27, 202386.6487.4486.2487.0087.001,842,600
Nov 24, 202385.9287.1585.9286.6086.60741,500
Nov 22, 202386.0686.8785.0085.9585.951,807,500
Nov 21, 202385.0086.8484.9886.1386.131,356,300
Nov 20, 202383.6084.7383.5184.4684.461,762,500
Nov 17, 202384.0084.4883.2383.6083.601,883,500
Nov 16, 202383.0884.6082.7883.7183.711,932,500
Nov 15, 202385.5285.6982.6182.6682.662,829,100
Nov 14, 202386.6086.7484.8485.5085.501,872,700
Nov 13, 202386.1686.9885.8886.5786.571,681,100
Nov 10, 202385.1086.1484.6785.9585.952,069,600
Nov 09, 202384.1585.2283.9684.6784.672,357,600
Nov 08, 202385.3085.9783.5684.1284.121,692,300
Nov 07, 202385.1585.5884.9385.4185.411,647,800
Nov 06, 202385.8085.9584.5085.1685.162,864,300
Nov 03, 202386.4486.9384.1685.5585.552,658,800
Nov 02, 202389.6890.2985.1085.9485.943,406,800
Nov 01, 202387.2590.6587.0590.0090.004,031,500
Oct 31, 202385.2187.5085.0086.6886.682,964,500
Oct 30, 202382.0283.1381.8482.8882.881,740,900
Oct 27, 202382.0782.2081.0181.3681.361,360,200
Oct 26, 202383.5984.4282.2682.4582.451,735,000
Oct 25, 202383.3785.5383.2783.4983.491,387,200
Oct 24, 202382.3583.7682.2983.4283.421,334,100
Oct 23, 202383.1983.6881.8681.8681.861,183,700
Oct 20, 202383.9684.2081.7682.7682.765,433,600
Oct 19, 202385.4886.3783.7783.7883.781,736,100
Oct 18, 202386.7587.5185.3285.4585.452,029,200
Oct 17, 202385.4487.1485.4486.6286.621,935,600
Oct 16, 202385.0186.4084.5785.7085.702,134,600
Oct 13, 202383.6684.4683.1784.1684.161,961,900
Oct 12, 202383.2583.7182.0583.0583.051,608,100
Oct 11, 202382.0083.1181.6583.0283.021,480,300
Oct 10, 202382.3082.4581.1781.8681.861,526,000
Oct 09, 202381.9082.2581.1982.0782.071,174,000
Oct 06, 202381.4182.5681.2882.1882.181,672,600
Oct 05, 202380.8981.8180.7081.6481.641,680,600
Oct 04, 202378.3180.7478.2880.4680.461,608,200
Oct 03, 202379.2679.4977.1877.9677.961,631,900
Oct 02, 202379.7480.2078.6579.3779.371,495,900
Sept 29, 202381.7281.8179.4779.7179.713,340,700
Sept 28, 202381.3482.1181.1281.6481.641,466,600
Sept 27, 202381.2581.4680.2581.0881.081,687,800
Sept 26, 202381.0082.1580.9381.2681.261,430,700
Sept 25, 202380.6381.3580.4381.1581.151,358,000
Sept 22, 202380.2981.6580.2680.9680.961,559,900
Sept 21, 202381.0081.5380.2680.2980.291,675,400
Sept 20, 202381.5882.1881.0081.3281.322,107,300
Sept 19, 202380.6581.3680.2781.2081.201,572,400
Sept 18, 202379.1980.8479.0780.5780.571,214,000
Sept 15, 202379.0279.3778.6079.0079.001,964,000
Sept 14, 202378.8879.3378.4679.0679.061,222,100
Sept 13, 202378.8279.3778.0878.3378.33952,400
Sept 12, 202378.9280.2778.5478.8078.801,167,200
Sept 11, 202377.5378.8277.5378.8078.801,387,900
Sept 08, 202377.8077.8476.6377.2677.261,330,100
Sept 07, 202376.3378.1176.3377.8777.872,216,700
Sept 06, 202375.9877.0575.7076.4476.44922,800
Sept 05, 202376.8577.0575.6875.8675.861,285,200
Sept 01, 202377.4277.7376.9377.0177.01880,200
Aug 31, 202377.1777.3476.4676.8676.862,148,500
Aug 30, 202375.9777.4675.8877.0977.091,779,900
Aug 29, 202374.2776.0474.0075.7575.752,394,900
Aug 28, 202374.3775.4473.8974.1974.191,740,100
Aug 25, 202375.4775.6174.4974.6274.621,262,400
Aug 24, 202374.9776.2574.9175.4175.411,189,800
Aug 23, 202374.5275.7674.5275.4075.401,316,000
Aug 22, 202374.7275.0074.3074.5774.57854,600
Aug 21, 202375.6575.7073.7474.9574.951,212,500
Aug 18, 202373.8575.8573.5075.2475.242,468,500
Aug 17, 202377.5877.5874.2774.2974.292,223,800
Aug 16, 202377.5077.9676.8576.9576.951,195,300
Aug 15, 202376.9677.6276.8077.3677.361,563,500
Aug 14, 202376.6677.5876.0477.3577.351,346,900
Aug 11, 202376.5576.7876.1576.6076.601,028,100
Aug 10, 202377.3178.0776.4276.5876.581,048,900
Aug 09, 202376.2777.4275.8577.0577.051,604,800
Aug 08, 202377.5278.1876.1976.3576.351,450,300
Aug 07, 202377.5778.5877.5778.2378.231,570,500
Aug 04, 202377.2177.6076.6076.7276.721,582,100
Aug 03, 202376.8177.7876.3677.3977.391,815,700
Aug 02, 202377.0178.1576.8077.3677.361,495,300
Aug 01, 202377.7778.3076.8777.1077.101,462,400
Jul 31, 202377.2578.0477.1377.6977.692,035,100
Jul 28, 202379.9880.0076.9077.2577.252,070,500
Jul 27, 202384.8084.8379.5579.6779.673,504,200
Jul 26, 202381.2982.8681.2982.0882.082,488,300
Jul 25, 202380.8981.6180.6481.3681.362,116,500
Jul 24, 202381.9782.2481.1181.1981.191,925,200
Jul 21, 202381.8982.5280.9682.2782.278,069,200
Jul 20, 202380.9081.7580.6981.5081.502,750,100
Jul 19, 202380.0280.9579.9180.2580.252,648,700
Jul 18, 202380.4081.3380.2280.8480.843,113,800
Jul 17, 202377.3381.3977.3180.6180.613,621,100
Jul 14, 202377.1277.1776.3477.0077.001,565,000
Jul 13, 202375.7776.9675.6876.8876.882,789,300
Jul 12, 202376.1976.5675.9576.3876.381,968,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...