Canada Markets closed

Arch Capital Group Ltd. (ACGLO)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
25.72-0.04 (-0.16%)
At close: 4:00PM EST
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Mar. 05, 202125.7825.7825.6425.7225.7212,700
Mar. 04, 202125.6825.8225.6025.6325.6313,500
Mar. 03, 202125.7925.8225.6525.8025.809,300
Mar. 02, 202125.7025.8125.6825.7625.7612,200
Mar. 01, 202125.8225.8225.6125.7525.7513,800
Feb. 26, 202125.8025.8225.5625.7125.7131,300
Feb. 25, 202125.6825.7725.4425.7325.7322,000
Feb. 24, 202126.0226.0225.7125.8225.8218,000
Feb. 23, 202125.9225.9825.8425.9325.937,800
Feb. 22, 202126.1526.1525.9525.9525.9514,900
Feb. 19, 202126.0926.1026.0126.0526.0512,900
Feb. 18, 202126.0026.0826.0026.0326.0311,100
Feb. 17, 202126.1326.1326.0426.0426.0412,400
Feb. 16, 202126.0726.2126.0226.0326.0337,200
Feb. 12, 202126.2326.4026.1226.1426.1415,600
Feb. 11, 202126.3626.4926.2426.2926.2914,100
Feb. 10, 202126.4026.5126.2826.3926.3913,900
Feb. 09, 202126.3426.4726.3026.4626.4612,500
Feb. 08, 202126.3626.4726.3426.4026.4010,400
Feb. 05, 202126.4626.4726.3026.4526.4510,900
Feb. 04, 202126.2326.4926.2326.4326.439,700
Feb. 03, 202126.3926.4926.3026.3026.3022,600
Feb. 02, 202126.4626.5026.4326.4326.4322,400
Feb. 01, 202126.4126.5826.3926.4626.4617,600
Jan. 29, 202126.5426.6326.3226.5826.5832,900
Jan. 28, 202126.7326.7326.5026.6726.6725,800
Jan. 27, 202126.7226.7326.5226.6026.6016,500
Jan. 26, 202126.7526.7526.5126.6526.6512,300
Jan. 25, 202126.6226.7526.6226.6426.6411,400
Jan. 22, 202126.4526.7026.4126.7026.7010,500
Jan. 21, 202126.4626.4626.2426.4326.436,900
Jan. 20, 202126.3326.4426.2026.4326.4312,000
Jan. 19, 202126.1726.3726.1326.3326.3313,900
Jan. 15, 202126.1426.3826.1126.1626.1613,500
Jan. 14, 202126.1326.2726.1026.2426.2410,100
Jan. 13, 202126.1326.3225.9626.0726.0723,100
Jan. 12, 202126.1026.1325.9726.1326.1330,100
Jan. 11, 202126.2426.2426.1426.1526.1526,300
Jan. 08, 202126.0626.2926.0626.2726.277,600
Jan. 07, 202126.1626.3125.9526.0826.089,600
Jan. 06, 202126.3826.3825.9526.0426.0414,700
Jan. 05, 202126.3126.4026.3026.3826.389,900
Jan. 04, 202126.4226.4226.2426.2526.257,100
Dec. 31, 202026.3626.5726.2726.5026.5030,700
Dec. 30, 202026.5826.5826.3126.4426.4424,700
Dec. 29, 202026.5526.6526.4726.5726.5713,400
Dec. 28, 202026.6026.6526.5126.5126.519,300
Dec. 24, 202026.6226.6226.5326.5826.585,600
Dec. 23, 202026.6726.6726.5526.6026.609,000
Dec. 22, 202026.7426.7426.4926.6526.6519,500
Dec. 21, 202026.7426.7526.6226.7126.7113,000
Dec. 18, 202026.7926.7926.6626.7526.7510,400
Dec. 17, 202026.7026.7526.5826.7526.7514,600
Dec. 16, 202026.6826.7426.6126.6726.6733,500
Dec. 15, 202026.6726.7626.5326.7626.7615,600
Dec. 14, 202026.5226.6826.4826.5926.5936,700
Dec. 14, 20200.341 Dividend
Dec. 11, 202026.8326.8326.7126.8026.4613,800
Dec. 10, 202026.7426.8626.7126.8626.5213,200
Dec. 09, 202026.6326.8626.6326.8626.5213,300
Dec. 08, 202026.5726.7526.5726.7526.4113,200
Dec. 07, 202026.6326.6626.5226.6626.326,700
Dec. 04, 202026.6726.6726.5926.6426.3011,000
Dec. 03, 202026.6826.6826.5326.6726.3322,300
Dec. 02, 202026.5226.7626.5226.7626.4237,200
Dec. 01, 202026.5626.6126.5326.5726.2316,700
Nov. 30, 202026.6726.6726.5226.5226.1835,200
Nov. 27, 202026.7026.7326.6726.6926.3510,400
Nov. 25, 202026.6526.7526.5826.6126.2716,400
Nov. 24, 202026.8126.8826.6726.6726.3319,200
Nov. 23, 202026.8426.8426.7926.7926.4538,300
Nov. 20, 202026.8526.9325.6726.8926.5530,900
Nov. 19, 202026.6826.8926.6826.8526.5116,500
Nov. 18, 202026.8626.9826.8126.9426.6014,900
Nov. 17, 202026.8926.9726.7026.9326.5926,800
Nov. 16, 202026.3827.0626.3826.9326.5947,900
Nov. 13, 202026.4026.4426.3726.4426.1013,500
Nov. 12, 202026.3426.4826.3426.4426.1011,300
Nov. 11, 202026.4126.4526.3826.4426.106,800
Nov. 10, 202026.4126.4726.3926.4726.1310,100
Nov. 09, 202026.3026.5626.3026.5426.2013,800
Nov. 06, 202026.3926.4126.2526.3125.989,400
Nov. 05, 202026.4826.4826.3826.4526.119,100
Nov. 04, 202026.2126.5926.2126.5726.2316,500
Nov. 03, 202026.2526.3726.2026.2125.8812,000
Nov. 02, 202025.9826.4025.9826.4026.069,600
Oct. 30, 202025.7826.1025.7826.1025.7745,800
Oct. 29, 202026.0126.2525.8825.8825.5513,800
Oct. 28, 202026.2626.3525.9826.0525.728,400
Oct. 27, 202026.4426.4426.2426.3926.0520,000
Oct. 26, 202026.4026.4926.3626.4626.129,200
Oct. 23, 202026.3826.4326.2426.4326.0910,500
Oct. 22, 202026.0726.4326.0726.4326.0911,900
Oct. 21, 202026.3226.3226.0626.1725.8418,400
Oct. 20, 202026.2126.4226.2126.2525.9220,600
Oct. 19, 202026.2426.4826.1226.3626.0221,400
Oct. 16, 202026.4526.4526.2326.2325.9015,000
Oct. 15, 202026.3326.5526.2826.5526.2117,500
Oct. 14, 202026.4326.4326.2926.4126.0710,400
Oct. 13, 202026.3026.4726.3026.4726.1317,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...