ACGL - Arch Capital Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 02, 202370.1771.0270.1270.9070.901,997,400
Jun 01, 202369.5269.9469.0569.6769.672,122,900
May 31, 202371.2071.6569.6269.7069.702,977,100
May 30, 202371.1872.1371.0371.2071.202,109,300
May 26, 202372.3872.5370.8871.0071.001,423,800
May 25, 202371.6273.0771.4672.3872.381,677,300
May 24, 202372.6872.9871.2971.7771.771,432,600
May 23, 202373.5275.4372.9273.1773.171,735,700
May 22, 202375.9776.2772.6673.5073.502,533,100
May 19, 202375.7776.6975.5976.0276.022,176,000
May 18, 202373.0075.4072.7275.3075.301,739,800
May 17, 202374.6774.7672.9173.0473.041,876,200
May 16, 202374.8475.1474.2074.5274.521,952,400
May 15, 202376.9376.9774.7475.1075.101,959,200
May 12, 202377.7978.3076.8676.9076.901,076,700
May 11, 202377.0077.3476.5277.3177.311,251,300
May 10, 202376.6877.3276.2177.2277.222,081,600
May 09, 202376.0076.6375.8676.6176.611,686,800
May 08, 202375.3176.4075.3076.1476.141,995,700
May 05, 202373.2575.1072.4074.8174.811,901,200
May 04, 202375.3775.6272.8472.9272.923,000,600
May 03, 202376.2576.4875.1475.6275.621,443,800
May 02, 202375.4176.2574.6876.0376.031,959,000
May 01, 202374.9376.9274.8975.9075.901,890,800
Apr 28, 202373.6275.4073.5075.0775.072,204,700
Apr 27, 202372.6273.9571.0473.8873.882,265,100
Apr 26, 202372.0873.1872.0172.2972.292,274,900
Apr 25, 202372.2973.1972.0872.5972.591,762,800
Apr 24, 202371.9873.1971.8572.5172.511,940,200
Apr 21, 202371.9071.9070.6371.6871.681,729,900
Apr 20, 202372.2372.6871.7272.1972.192,177,200
Apr 19, 202371.9372.5371.7872.1372.132,314,200
Apr 18, 202371.2972.4471.1972.2572.251,343,300
Apr 17, 202370.2570.9869.6470.9570.951,226,400
Apr 14, 202370.8071.0069.7570.2570.251,437,700
Apr 13, 202369.7970.6669.3670.5070.502,362,900
Apr 12, 202368.9770.8068.9370.2370.231,505,800
Apr 11, 202368.7569.1768.4569.0169.011,292,200
Apr 10, 202368.9068.9068.3168.6568.651,581,200
Apr 06, 202368.7769.4468.4368.9468.941,979,200
Apr 05, 202367.6568.7167.2768.5968.591,790,200
Apr 04, 202368.6568.8367.1867.8967.892,639,700
Apr 03, 202367.9369.0267.9368.6168.611,773,800
Mar 31, 202367.9068.8867.0167.8767.872,787,600
Mar 30, 202367.8568.2566.8867.8667.861,315,200
Mar 29, 202367.4867.9667.1867.8067.801,304,300
Mar 28, 202366.2666.8665.7866.8166.811,056,100
Mar 27, 202366.6667.2066.1866.3866.381,861,500
Mar 24, 202364.9066.0663.6966.0566.051,661,800
Mar 23, 202365.7866.7864.9265.6065.602,018,300
Mar 22, 202367.0467.5865.8465.8765.872,322,200
Mar 21, 202366.9667.5266.7467.2167.211,635,700
Mar 20, 202363.6566.0563.6465.6165.612,419,000
Mar 17, 202365.4565.6363.0463.1563.154,795,300
Mar 16, 202362.1066.7062.1066.0766.073,699,600
Mar 15, 202364.5265.4362.3862.7462.742,857,200
Mar 14, 202366.5067.4165.6567.3467.343,347,100
Mar 13, 202365.3866.0164.2165.1865.183,559,100
Mar 10, 202368.1068.3766.2566.6166.613,069,600
Mar 09, 202370.4470.4468.0768.3868.383,191,700
Mar 08, 202371.2171.6069.6270.2970.292,738,200
Mar 07, 202371.6471.7970.3670.9970.993,132,000
Mar 06, 202371.3272.2871.1671.7071.703,749,900
Mar 03, 202370.8971.7570.5671.3071.303,066,300
Mar 02, 202370.7871.1469.9270.9070.901,766,600
Mar 01, 202369.6970.9869.6170.9770.972,655,900
Feb 28, 202369.3870.3469.3870.0070.002,151,700
Feb 27, 202369.3669.4468.9369.2169.211,469,200
Feb 24, 202368.3969.1968.2769.1769.171,181,700
Feb 23, 202367.9868.9167.7568.3868.382,478,500
Feb 22, 202367.5068.1667.5067.9467.941,498,000
Feb 21, 202368.1768.1767.2967.5567.552,137,600
Feb 17, 202366.8968.2866.6067.8167.813,198,100
Feb 16, 202367.9267.9967.0167.1067.102,189,900
Feb 15, 202366.2568.2366.2367.9867.982,980,900
Feb 14, 202366.0066.8865.2466.2866.284,909,300
Feb 13, 202364.3065.3664.1465.2565.252,510,300
Feb 10, 202364.2764.7063.9264.2264.222,002,700
Feb 09, 202364.5065.6764.0664.1064.102,407,000
Feb 08, 202363.1064.5162.7264.1764.171,721,100
Feb 07, 202362.0363.4761.8563.3763.371,293,100
Feb 06, 202361.3562.2361.0462.1662.161,407,500
Feb 03, 202361.3761.5960.7061.2661.262,014,000
Feb 02, 202363.7063.9760.7761.3561.352,226,300
Feb 01, 202363.9464.4863.6164.1864.182,019,200
Jan 31, 202363.8864.6563.5964.3564.351,402,600
Jan 30, 202364.0664.6963.7763.9963.99909,600
Jan 27, 202364.4764.8663.9764.0664.061,039,700
Jan 26, 202365.1365.3264.7264.7564.751,220,700
Jan 25, 202363.5964.9663.5564.8064.801,428,200
Jan 24, 202363.3864.1862.9464.0464.041,248,500
Jan 23, 202362.5563.2362.2963.1363.131,159,000
Jan 20, 202363.3963.4761.8562.4662.461,927,100
Jan 19, 202363.3063.5663.0663.3963.391,287,100
Jan 18, 202364.0064.3763.2563.5263.521,422,600
Jan 17, 202364.1564.1563.3564.0064.001,905,000
Jan 13, 202362.8263.8162.5063.7663.761,045,900
Jan 12, 202362.6863.5162.4463.0763.071,359,500
Jan 11, 202362.8263.3462.6162.8562.851,189,100
Jan 10, 202362.9363.0862.2063.0763.071,867,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...