Canada markets closed

Arch Capital Group Ltd. (ACGLN)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
19.84+0.22 (+1.12%)
At close: 04:00PM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 202419.8019.8419.5919.8419.8415,447
May 02, 202419.6019.6519.4219.5719.5715,600
May 01, 202419.3719.6519.2519.6019.6028,300
Apr 30, 202419.4919.4919.2619.3019.3037,200
Apr 29, 202419.5019.5919.2819.5919.5910,700
Apr 26, 202419.3119.5819.2919.4619.4624,700
Apr 25, 202419.5219.5519.2219.2519.2551,500
Apr 24, 202419.6819.7219.5019.6819.6813,100
Apr 23, 202419.4519.7319.4519.6719.6716,000
Apr 22, 202419.2519.4719.2519.3719.379,800
Apr 19, 202419.3219.3619.2619.2619.2616,600
Apr 18, 202419.3519.5119.1919.2419.2420,700
Apr 17, 202419.3119.5219.2319.2919.2921,400
Apr 16, 202419.1919.4019.1519.1719.1716,000
Apr 15, 202419.8719.8719.2119.3019.3043,900
Apr 12, 202420.0220.0219.7019.7019.7019,900
Apr 11, 202420.3020.3019.7820.0720.0722,800
Apr 10, 202420.4920.4920.1420.3320.3330,900
Apr 09, 202420.6320.7320.5820.6020.6018,600
Apr 08, 202420.6920.6920.5520.6620.6622,300
Apr 05, 202420.6820.7820.5520.7020.7018,400
Apr 04, 202420.6520.8520.6220.7120.7142,000
Apr 03, 202420.5120.6820.4120.5820.58132,300
Apr 02, 202420.6920.6920.5120.6420.6425,000
Apr 01, 202420.6920.8920.4720.8920.8969,000
Mar 28, 202420.7020.8420.5420.6920.6945,700
Mar 27, 202420.3920.7620.2120.7320.7330,200
Mar 26, 202420.4420.5220.2220.2620.2614,200
Mar 25, 202420.7320.7720.1920.2620.2624,000
Mar 22, 202420.7920.8520.6520.6720.6726,200
Mar 21, 202420.7720.8720.7220.7720.7735,400
Mar 20, 202420.7120.7520.5820.6620.6621,600
Mar 19, 202420.5020.7020.4320.6620.6626,500
Mar 18, 202420.6320.7020.3520.5020.5021,300
Mar 15, 202420.7620.8120.3720.5520.5524,900
Mar 14, 202420.8920.8920.5820.7120.7125,400
Mar 14, 20240.284 Dividend
Mar 13, 202421.1421.2120.9621.1720.8924,400
Mar 12, 202421.0621.2120.9721.0620.7850,700
Mar 11, 202420.9921.0720.6021.0620.7824,700
Mar 08, 202420.8421.0020.8421.0020.7226,100
Mar 07, 202420.7220.8220.5420.8020.5218,500
Mar 06, 202420.5020.7020.3920.6320.3531,000
Mar 05, 202420.2920.4520.1920.4520.1828,700
Mar 04, 202420.3520.3820.2120.2219.9542,000
Mar 01, 202420.3520.4120.2120.3520.0838,300
Feb 29, 202420.4021.0120.2620.2920.0283,000
Feb 28, 202420.2820.4420.2420.4220.1524,900
Feb 27, 202420.3320.3420.2120.2119.9417,100
Feb 26, 202420.4520.4920.1420.3220.0538,900
Feb 23, 202420.4020.5120.3120.3520.0852,200
Feb 22, 202420.4820.4820.2920.2920.0214,600
Feb 21, 202420.3420.5620.2920.3820.1122,400
Feb 20, 202420.2420.3520.1820.2720.0013,400
Feb 16, 202420.1920.4420.1120.1719.9039,600
Feb 15, 202420.2820.4920.1520.3920.1215,300
Feb 14, 202420.2420.3220.1220.2319.9617,800
Feb 13, 202420.3020.3020.0320.1019.8332,800
Feb 12, 202420.7320.7320.4420.4620.1937,000
Feb 09, 202420.5120.5920.3920.5420.2616,500
Feb 08, 202420.3920.5120.2920.4920.2221,800
Feb 07, 202420.3420.4720.2220.4120.1432,400
Feb 06, 202420.2820.3520.1420.2319.9628,100
Feb 05, 202420.2720.3220.1120.2519.9820,100
Feb 02, 202420.2920.3720.2020.3520.0817,800
Feb 01, 202420.3220.4220.1820.3820.1167,600
Jan 31, 202420.3120.4120.1520.3320.0624,800
Jan 30, 202420.3120.4020.2220.3420.0720,600
Jan 29, 202420.2420.3020.2320.2720.0019,500
Jan 26, 202420.2320.4920.1920.2319.9618,300
Jan 25, 202420.2720.4320.1520.2720.0066,600
Jan 24, 202420.2820.2820.0920.1619.8925,800
Jan 23, 202420.1320.1919.9220.0619.7916,300
Jan 22, 202419.8920.1519.8920.1019.8324,000
Jan 19, 202419.9319.9419.7619.8719.6035,900
Jan 18, 202419.9520.0819.7519.8719.6035,600
Jan 17, 202419.9819.9919.7919.9019.6319,600
Jan 16, 202420.0920.1019.9520.0219.7537,500
Jan 12, 202420.1620.1720.0820.0819.8116,000
Jan 11, 202420.1220.2120.0320.1719.9022,000
Jan 10, 202420.1320.2920.0520.0619.7932,400
Jan 09, 202420.2320.2320.0320.1719.9013,600
Jan 08, 202420.1520.2720.0120.2720.0020,900
Jan 05, 202420.0920.3020.0120.0719.8022,500
Jan 04, 202420.1220.1719.9820.0819.8114,700
Jan 03, 202420.0020.1419.7720.0519.7822,500
Jan 02, 202420.0320.0619.8720.0219.7529,200
Dec 29, 202320.2920.3019.8919.9119.6476,400
Dec 28, 202320.4020.4020.1120.2319.9633,500
Dec 27, 202320.3020.3620.1620.2519.9834,500
Dec 26, 202320.1020.2619.9520.1519.8831,600
Dec 22, 202320.0020.2019.9419.9719.7041,000
Dec 21, 202319.9820.0219.7319.9419.6785,600
Dec 20, 202319.6919.9419.5719.7519.4998,900
Dec 19, 202319.4719.7719.4319.6019.3433,300
Dec 18, 202319.6619.6719.3219.4919.2346,400
Dec 15, 202319.8919.9419.5219.6419.3840,600
Dec 14, 202319.6319.9919.6319.8319.5626,700
Dec 14, 20230.284 Dividend
Dec 13, 202319.5719.7619.3619.5819.0437,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...