Mail

ACGL - Arch Capital Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 02, 2023	70.17	71.02	70.12	70.90	70.90	1,997,400
Jun 01, 2023	69.52	69.94	69.05	69.67	69.67	2,122,900
May 31, 2023	71.20	71.65	69.62	69.70	69.70	2,977,100
May 30, 2023	71.18	72.13	71.03	71.20	71.20	2,109,300
May 26, 2023	72.38	72.53	70.88	71.00	71.00	1,423,800
May 25, 2023	71.62	73.07	71.46	72.38	72.38	1,677,300
May 24, 2023	72.68	72.98	71.29	71.77	71.77	1,432,600
May 23, 2023	73.52	75.43	72.92	73.17	73.17	1,735,700
May 22, 2023	75.97	76.27	72.66	73.50	73.50	2,533,100
May 19, 2023	75.77	76.69	75.59	76.02	76.02	2,176,000
May 18, 2023	73.00	75.40	72.72	75.30	75.30	1,739,800
May 17, 2023	74.67	74.76	72.91	73.04	73.04	1,876,200
May 16, 2023	74.84	75.14	74.20	74.52	74.52	1,952,400
May 15, 2023	76.93	76.97	74.74	75.10	75.10	1,959,200
May 12, 2023	77.79	78.30	76.86	76.90	76.90	1,076,700
May 11, 2023	77.00	77.34	76.52	77.31	77.31	1,251,300
May 10, 2023	76.68	77.32	76.21	77.22	77.22	2,081,600
May 09, 2023	76.00	76.63	75.86	76.61	76.61	1,686,800
May 08, 2023	75.31	76.40	75.30	76.14	76.14	1,995,700
May 05, 2023	73.25	75.10	72.40	74.81	74.81	1,901,200
May 04, 2023	75.37	75.62	72.84	72.92	72.92	3,000,600
May 03, 2023	76.25	76.48	75.14	75.62	75.62	1,443,800
May 02, 2023	75.41	76.25	74.68	76.03	76.03	1,959,000
May 01, 2023	74.93	76.92	74.89	75.90	75.90	1,890,800
Apr 28, 2023	73.62	75.40	73.50	75.07	75.07	2,204,700
Apr 27, 2023	72.62	73.95	71.04	73.88	73.88	2,265,100
Apr 26, 2023	72.08	73.18	72.01	72.29	72.29	2,274,900
Apr 25, 2023	72.29	73.19	72.08	72.59	72.59	1,762,800
Apr 24, 2023	71.98	73.19	71.85	72.51	72.51	1,940,200
Apr 21, 2023	71.90	71.90	70.63	71.68	71.68	1,729,900
Apr 20, 2023	72.23	72.68	71.72	72.19	72.19	2,177,200
Apr 19, 2023	71.93	72.53	71.78	72.13	72.13	2,314,200
Apr 18, 2023	71.29	72.44	71.19	72.25	72.25	1,343,300
Apr 17, 2023	70.25	70.98	69.64	70.95	70.95	1,226,400
Apr 14, 2023	70.80	71.00	69.75	70.25	70.25	1,437,700
Apr 13, 2023	69.79	70.66	69.36	70.50	70.50	2,362,900
Apr 12, 2023	68.97	70.80	68.93	70.23	70.23	1,505,800
Apr 11, 2023	68.75	69.17	68.45	69.01	69.01	1,292,200
Apr 10, 2023	68.90	68.90	68.31	68.65	68.65	1,581,200
Apr 06, 2023	68.77	69.44	68.43	68.94	68.94	1,979,200
Apr 05, 2023	67.65	68.71	67.27	68.59	68.59	1,790,200
Apr 04, 2023	68.65	68.83	67.18	67.89	67.89	2,639,700
Apr 03, 2023	67.93	69.02	67.93	68.61	68.61	1,773,800
Mar 31, 2023	67.90	68.88	67.01	67.87	67.87	2,787,600
Mar 30, 2023	67.85	68.25	66.88	67.86	67.86	1,315,200
Mar 29, 2023	67.48	67.96	67.18	67.80	67.80	1,304,300
Mar 28, 2023	66.26	66.86	65.78	66.81	66.81	1,056,100
Mar 27, 2023	66.66	67.20	66.18	66.38	66.38	1,861,500
Mar 24, 2023	64.90	66.06	63.69	66.05	66.05	1,661,800
Mar 23, 2023	65.78	66.78	64.92	65.60	65.60	2,018,300
Mar 22, 2023	67.04	67.58	65.84	65.87	65.87	2,322,200
Mar 21, 2023	66.96	67.52	66.74	67.21	67.21	1,635,700
Mar 20, 2023	63.65	66.05	63.64	65.61	65.61	2,419,000
Mar 17, 2023	65.45	65.63	63.04	63.15	63.15	4,795,300
Mar 16, 2023	62.10	66.70	62.10	66.07	66.07	3,699,600
Mar 15, 2023	64.52	65.43	62.38	62.74	62.74	2,857,200
Mar 14, 2023	66.50	67.41	65.65	67.34	67.34	3,347,100
Mar 13, 2023	65.38	66.01	64.21	65.18	65.18	3,559,100
Mar 10, 2023	68.10	68.37	66.25	66.61	66.61	3,069,600
Mar 09, 2023	70.44	70.44	68.07	68.38	68.38	3,191,700
Mar 08, 2023	71.21	71.60	69.62	70.29	70.29	2,738,200
Mar 07, 2023	71.64	71.79	70.36	70.99	70.99	3,132,000
Mar 06, 2023	71.32	72.28	71.16	71.70	71.70	3,749,900
Mar 03, 2023	70.89	71.75	70.56	71.30	71.30	3,066,300
Mar 02, 2023	70.78	71.14	69.92	70.90	70.90	1,766,600
Mar 01, 2023	69.69	70.98	69.61	70.97	70.97	2,655,900
Feb 28, 2023	69.38	70.34	69.38	70.00	70.00	2,151,700
Feb 27, 2023	69.36	69.44	68.93	69.21	69.21	1,469,200
Feb 24, 2023	68.39	69.19	68.27	69.17	69.17	1,181,700
Feb 23, 2023	67.98	68.91	67.75	68.38	68.38	2,478,500
Feb 22, 2023	67.50	68.16	67.50	67.94	67.94	1,498,000
Feb 21, 2023	68.17	68.17	67.29	67.55	67.55	2,137,600
Feb 17, 2023	66.89	68.28	66.60	67.81	67.81	3,198,100
Feb 16, 2023	67.92	67.99	67.01	67.10	67.10	2,189,900
Feb 15, 2023	66.25	68.23	66.23	67.98	67.98	2,980,900
Feb 14, 2023	66.00	66.88	65.24	66.28	66.28	4,909,300
Feb 13, 2023	64.30	65.36	64.14	65.25	65.25	2,510,300
Feb 10, 2023	64.27	64.70	63.92	64.22	64.22	2,002,700
Feb 09, 2023	64.50	65.67	64.06	64.10	64.10	2,407,000
Feb 08, 2023	63.10	64.51	62.72	64.17	64.17	1,721,100
Feb 07, 2023	62.03	63.47	61.85	63.37	63.37	1,293,100
Feb 06, 2023	61.35	62.23	61.04	62.16	62.16	1,407,500
Feb 03, 2023	61.37	61.59	60.70	61.26	61.26	2,014,000
Feb 02, 2023	63.70	63.97	60.77	61.35	61.35	2,226,300
Feb 01, 2023	63.94	64.48	63.61	64.18	64.18	2,019,200
Jan 31, 2023	63.88	64.65	63.59	64.35	64.35	1,402,600
Jan 30, 2023	64.06	64.69	63.77	63.99	63.99	909,600
Jan 27, 2023	64.47	64.86	63.97	64.06	64.06	1,039,700
Jan 26, 2023	65.13	65.32	64.72	64.75	64.75	1,220,700
Jan 25, 2023	63.59	64.96	63.55	64.80	64.80	1,428,200
Jan 24, 2023	63.38	64.18	62.94	64.04	64.04	1,248,500
Jan 23, 2023	62.55	63.23	62.29	63.13	63.13	1,159,000
Jan 20, 2023	63.39	63.47	61.85	62.46	62.46	1,927,100
Jan 19, 2023	63.30	63.56	63.06	63.39	63.39	1,287,100
Jan 18, 2023	64.00	64.37	63.25	63.52	63.52	1,422,600
Jan 17, 2023	64.15	64.15	63.35	64.00	64.00	1,905,000
Jan 13, 2023	62.82	63.81	62.50	63.76	63.76	1,045,900
Jan 12, 2023	62.68	63.51	62.44	63.07	63.07	1,359,500
Jan 11, 2023	62.82	63.34	62.61	62.85	62.85	1,189,100
Jan 10, 2023	62.93	63.08	62.20	63.07	63.07	1,867,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...