Canada markets closed

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
61.26-0.09 (-0.15%)
At close: 04:00PM EST
61.49 +0.23 (+0.38%)
After hours: 04:55PM EST
Time Period:
Feb 05, 2022 - Feb 05, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Jan 09, 202363.7163.9962.4562.6762.671,934,500
Jan 06, 202363.2164.0662.9963.9063.901,557,900
Jan 05, 202362.5263.1362.4162.9462.941,548,000
Jan 04, 202362.8763.1362.3762.7762.771,870,700
Jan 03, 202362.6162.7461.8562.4662.461,492,900
Dec 30, 202262.7262.9462.4062.7862.781,116,100
Dec 29, 202262.7463.3562.6063.1163.111,063,400
Dec 28, 202263.6763.8062.5962.6062.601,107,900
Dec 27, 202263.3863.8863.1263.6263.62666,700
Dec 23, 202262.9163.4462.6563.3863.38890,300
Dec 22, 202263.0963.3662.3762.8562.851,396,400
Dec 21, 202262.4563.5362.2363.3663.361,831,600
Dec 20, 202261.7362.3560.9962.2462.242,582,400
Dec 19, 202260.8861.6960.4060.5460.541,738,100
Dec 16, 202260.4661.4559.9661.0361.036,451,200
Dec 15, 202260.0960.9560.0260.7560.752,115,800
Dec 14, 202260.1260.8859.8660.3260.322,016,600
Dec 13, 202260.6760.8859.3559.9059.901,540,700
Dec 12, 202260.0960.3159.5660.0060.002,142,200
Dec 09, 202260.4460.9759.9960.0460.041,561,000
Dec 08, 202260.4361.2060.4260.5660.562,142,900
Dec 07, 202260.3560.6859.8260.1560.151,853,200
Dec 06, 202259.2360.7059.1060.5460.541,809,700
Dec 05, 202260.3760.4358.7159.1759.171,492,400
Dec 02, 202259.3960.7559.1660.6060.602,161,700
Dec 01, 202260.4660.4659.2159.7659.761,685,500
Nov 30, 202258.6860.0758.3859.9159.914,182,400
Nov 29, 202258.2159.0257.7258.9858.982,059,100
Nov 28, 202258.5858.7857.9958.0258.021,608,000
Nov 25, 202258.2158.9058.1558.7358.73614,800
Nov 23, 202257.7858.4157.7058.0558.051,046,200
Nov 22, 202257.5257.9457.3457.7857.781,685,700
Nov 21, 202257.7158.0257.0957.1657.161,448,400
Nov 18, 202256.8457.7956.7857.6757.672,015,200
Nov 17, 202256.1856.7756.0056.5556.552,027,600
Nov 16, 202256.2956.8556.1656.5256.521,392,000
Nov 15, 202256.7556.8855.6256.2156.212,373,600
Nov 14, 202256.9157.2356.3456.3656.362,036,600
Nov 11, 202258.8459.1456.4256.7756.773,240,200
Nov 10, 202258.7858.9957.3558.4058.402,463,300
Nov 09, 202257.5358.6057.1757.5657.561,982,900
Nov 08, 202257.9158.1357.4357.7257.723,021,100
Nov 07, 202257.0358.2056.6558.0158.012,725,700
Nov 04, 202256.8257.1955.6056.8656.863,714,100
Nov 03, 202255.8757.2155.7656.5356.533,742,700
Nov 02, 202255.1757.8454.8256.2256.226,385,800
Nov 01, 202257.5257.9555.3355.4455.449,579,300
Oct 31, 202256.3258.0056.1757.5057.5093,699,400
Oct 28, 202255.2056.9955.1156.6856.6813,153,300
Oct 27, 202249.7651.8649.4151.6951.694,057,900
Oct 26, 202249.3149.6648.6048.7948.792,069,300
Oct 25, 202248.7749.2747.9049.2249.221,851,200
Oct 24, 202248.4349.4848.4349.3449.341,063,300
Oct 21, 202247.9548.5047.3848.2348.231,935,500
Oct 20, 202247.9948.5747.3147.5247.521,970,100
Oct 19, 202248.1649.2248.1648.7248.721,543,500
Oct 18, 202248.6449.1848.2048.6448.641,556,700
Oct 17, 202247.3648.2147.0848.0848.081,736,000
Oct 14, 202247.9848.0746.7447.0047.001,909,400
Oct 13, 202245.0547.8244.6247.5347.533,025,800
Oct 12, 202246.4446.7945.5545.5645.561,750,300
Oct 11, 202246.6147.3546.1946.5946.591,479,700
Oct 10, 202245.7446.8545.6746.6446.641,485,900
Oct 07, 202247.7047.7445.5545.6745.672,712,200
Oct 06, 202247.7348.1147.6648.0048.002,502,600
Oct 05, 202248.2548.5247.6947.9647.962,197,500
Oct 04, 202246.4648.7246.4248.6948.692,469,300
Oct 03, 202245.7946.5844.9246.3346.332,149,100
Sept 30, 202245.7346.4845.4845.5445.542,344,300
Sept 29, 202244.2145.9944.2045.8345.832,830,400
Sept 28, 202243.1444.8443.1444.4744.473,209,500
Sept 27, 202241.8243.2741.5443.1043.102,626,500
Sept 26, 202242.7942.9341.0541.6741.672,021,900
Sept 23, 202243.6343.8142.6143.1043.101,301,700
Sept 22, 202244.6844.8143.6943.9343.931,311,600
Sept 21, 202246.5446.7344.7944.8044.801,304,300
Sept 20, 202247.1747.3345.9846.4346.431,180,200
Sept 19, 202246.1247.4946.0947.4847.481,132,000
Sept 16, 202246.9847.1146.2846.5246.522,268,000
Sept 15, 202246.9447.7046.7747.2847.28911,900
Sept 14, 202247.1047.3846.5847.0247.021,194,800
Sept 13, 202246.7047.5146.1447.0547.051,636,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...