Canada markets open in 1 hour 11 minutes

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
91.48+0.89 (+0.98%)
At close: 04:00PM EDT
91.48 0.00 (0.00%)
Pre-Market: 08:12AM EDT
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 202491.0391.7490.8391.4891.483,025,500
Mar 26, 202490.9491.5690.2290.5990.591,945,900
Mar 25, 202490.8691.3390.0190.9990.992,071,200
Mar 22, 202490.8390.8489.9590.6890.681,888,900
Mar 21, 202491.8891.9590.5190.6990.692,040,300
Mar 20, 202491.5992.5891.3092.2392.231,681,600
Mar 19, 202491.7791.8691.1191.6791.671,581,000
Mar 18, 202491.3891.7590.7591.4091.401,446,900
Mar 15, 202490.4992.0190.4991.8891.883,505,500
Mar 14, 202491.2091.5590.4691.0391.031,424,600
Mar 13, 202491.1991.5790.5191.0091.001,592,200
Mar 12, 202490.3190.9789.7390.9290.921,886,400
Mar 11, 202487.6190.4987.6190.3190.312,107,900
Mar 08, 202487.5588.0587.0187.6187.611,208,600
Mar 07, 202488.6088.9087.2687.6987.692,051,300
Mar 06, 202487.3988.8986.8488.8288.821,337,600
Mar 05, 202487.4088.3887.0687.3987.391,202,000
Mar 04, 202487.1787.5686.5687.1487.141,051,700
Mar 01, 202487.2087.6986.8087.1787.171,225,900
Feb 29, 202488.0988.1386.4187.5987.593,310,000
Feb 28, 202487.3888.4787.1088.2888.281,247,600
Feb 27, 202487.1387.3186.1687.2287.221,817,000
Feb 26, 202487.1488.1386.8487.2887.281,548,600
Feb 23, 202485.9187.3485.7987.2987.291,696,500
Feb 22, 202485.0085.9484.0085.8285.821,721,700
Feb 21, 202486.2386.2583.9784.7184.711,825,400
Feb 20, 202486.0386.0985.1385.3785.371,871,900
Feb 16, 202488.4288.7786.0286.1186.112,370,300
Feb 15, 202486.4388.4484.8087.4087.402,431,200
Feb 14, 202484.0085.3783.9184.8784.872,336,100
Feb 13, 202483.3384.4583.1284.0684.061,586,100
Feb 12, 202483.5883.6182.7583.1083.101,375,200
Feb 09, 202482.3583.5281.5983.4683.461,130,900
Feb 08, 202483.9784.2480.9782.7682.761,897,700
Feb 07, 202483.3884.7283.0384.4284.421,385,300
Feb 06, 202483.9884.1583.1783.3083.301,307,200
Feb 05, 202483.0283.9182.8783.6683.661,803,900
Feb 02, 202483.1683.6482.6083.3083.301,514,700
Feb 01, 202481.5882.3381.0682.0982.091,841,500
Jan 31, 202480.9982.7880.9882.4382.432,325,800
Jan 30, 202479.6280.6579.5180.5880.581,036,900
Jan 29, 202479.2779.8379.0079.7379.731,323,500
Jan 26, 202479.7980.1379.2579.9079.901,321,900
Jan 25, 202480.0080.4878.6779.6079.601,620,800
Jan 24, 202480.9580.9780.0480.1380.131,486,600
Jan 23, 202480.4381.0280.0180.3480.341,178,700
Jan 22, 202481.0181.2980.3080.4780.471,641,500
Jan 19, 202479.6681.3779.6680.8880.881,997,000
Jan 18, 202477.6879.0677.5378.9678.961,801,800
Jan 17, 202477.9479.2977.9478.6778.671,439,500
Jan 16, 202478.5378.6377.5578.1778.171,468,300
Jan 12, 202477.7378.1077.0677.6977.691,212,100
Jan 11, 202477.2577.7276.8277.6277.621,314,900
Jan 10, 202476.2477.3176.2476.9676.961,587,600
Jan 09, 202476.8277.0374.8576.1576.151,839,100
Jan 08, 202477.1577.3075.7277.1277.121,484,600
Jan 05, 202477.6578.0076.4976.8176.812,073,900
Jan 04, 202477.7278.4677.3077.4777.471,945,600
Jan 03, 202475.9177.6675.7576.9476.942,213,900
Jan 02, 202474.6175.7474.2875.5575.551,859,700
Dec 29, 202373.9374.5373.5874.2774.271,332,300
Dec 28, 202373.7274.2773.5174.0674.061,336,400
Dec 27, 202373.2573.6273.0473.5473.54950,800
Dec 26, 202374.0074.0073.1973.5173.511,158,600
Dec 22, 202374.2274.5573.5073.8473.841,303,400
Dec 21, 202373.4174.2373.2074.1674.161,781,600
Dec 20, 202374.4374.5773.3373.6173.611,564,100
Dec 19, 202374.6875.1174.3674.8374.831,954,000
Dec 18, 202374.8975.2373.5774.6574.651,849,600
Dec 15, 202374.3374.8072.8573.4273.424,562,700
Dec 14, 202377.9878.0074.0174.6774.673,856,100
Dec 13, 202380.1580.3777.9478.3878.382,106,500
Dec 12, 202379.7780.7979.5480.2880.281,372,200
Dec 11, 202379.3380.7479.3379.6179.611,320,000
Dec 08, 202378.6879.3978.3279.3079.301,372,900
Dec 07, 202380.0280.4378.1978.3478.342,321,600
Dec 06, 202382.2082.4779.2779.9779.971,797,000
Dec 05, 202382.0182.5081.2881.8581.851,211,300
Dec 04, 202382.5783.0881.5981.9981.991,662,500
Dec 01, 202383.7084.5382.5482.6382.631,659,900
Nov 30, 202382.5483.7782.5483.6983.693,726,900
Nov 29, 202384.1184.3982.1082.3882.382,218,500
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...