Canada markets open in 1 hour 1 minute

Arch Capital Group Ltd. (ACGLO)

NasdaqGS - NasdaqGS Delayed Price. Currency in USD
Add to watchlist
22.43-0.39 (-1.71%)
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 202422.4222.7722.2722.4322.4313,100
Apr 24, 202422.9523.0122.7622.8222.827,200
Apr 23, 202422.8723.0922.7022.9422.9411,000
Apr 22, 202422.6822.8022.5922.7222.723,900
Apr 19, 202422.7222.7822.5822.7022.706,100
Apr 18, 202422.7022.9022.5522.5722.5711,100
Apr 17, 202422.4322.8522.4322.7722.7719,100
Apr 16, 202422.4122.6322.4122.5122.5121,000
Apr 15, 202422.8122.8722.4022.4522.4554,000
Apr 12, 202422.8322.9222.7222.8022.8029,300
Apr 11, 202423.0723.0722.6622.8522.8519,000
Apr 10, 202423.3523.3522.9223.0923.0915,700
Apr 09, 202423.4023.5823.4023.4523.459,400
Apr 08, 202423.4923.5223.3623.5023.5014,200
Apr 05, 202423.3223.5723.3023.4623.4610,200
Apr 04, 202423.4423.6023.3523.3523.3514,000
Apr 03, 202423.5723.5723.3323.3723.374,500
Apr 02, 202423.2223.6823.2223.5323.5312,100
Apr 01, 202423.3823.7423.3223.7423.7417,500
Mar 28, 202423.7423.8123.5123.6323.6320,700
Mar 27, 202423.5323.6823.3623.6823.6820,000
Mar 26, 202423.4123.6323.3723.5023.5012,200
Mar 25, 202423.6323.6323.4123.4123.4114,900
Mar 22, 202423.8023.8623.6623.7323.7317,400
Mar 21, 202423.8523.9123.7023.7223.7212,700
Mar 20, 202423.7523.7723.6023.6023.6014,100
Mar 19, 202423.4823.7523.4323.6723.6711,200
Mar 18, 202423.5323.6923.3723.4323.4324,400
Mar 15, 202423.8423.9023.4723.5423.5426,900
Mar 14, 202424.1524.1523.8323.9223.9218,000
Mar 14, 20240.341 Dividend
Mar 13, 202424.4224.4524.3624.3624.028,300
Mar 12, 202424.4824.4824.2924.3824.0417,200
Mar 11, 202424.4524.4924.3624.4124.076,200
Mar 08, 202424.3524.5024.3524.5024.1612,200
Mar 07, 202424.2624.4524.2224.3624.0214,000
Mar 06, 202424.0724.2024.0224.1823.8520,700
Mar 05, 202423.9224.0923.8224.0623.7225,600
Mar 04, 202423.9824.0523.9323.9823.6427,400
Mar 01, 202424.0024.1223.9324.0923.7517,900
Feb 29, 202424.0024.3723.9524.0123.6749,100
Feb 28, 202423.9424.1423.9424.0823.7417,200
Feb 27, 202423.9224.0523.9224.0223.6833,900
Feb 26, 202423.9224.0423.7724.0423.7028,100
Feb 23, 202423.7123.9923.6823.9923.6524,500
Feb 22, 202423.5323.7023.5323.6523.3211,800
Feb 21, 202423.4423.6123.4423.5223.196,100
Feb 20, 202423.3923.5823.3923.4523.1235,400
Feb 16, 202423.5123.5123.3423.4823.159,000
Feb 15, 202423.2823.7223.2823.4323.1014,600
Feb 14, 202423.3123.4823.1623.3022.979,500
Feb 13, 202423.5623.5623.1323.3223.006,600
Feb 12, 202423.8223.8223.5423.7223.3921,600
Feb 09, 202423.6023.8123.4423.8123.488,600
Feb 08, 202423.4623.6723.3323.5623.2312,000
Feb 07, 202423.3923.5923.1323.5623.238,900
Feb 06, 202423.1623.4223.0723.3623.0310,200
Feb 05, 202423.4523.4823.1023.1522.838,400
Feb 02, 202423.6023.6023.2823.4823.158,400
Feb 01, 202423.4323.6123.2123.6023.2725,000
Jan 31, 202423.5023.5023.4023.5023.1714,900
Jan 30, 202423.5623.7123.4023.5023.1738,500
Jan 29, 202423.6023.7923.5623.6023.278,600
Jan 26, 202423.3923.6523.3823.6123.2811,600
Jan 25, 202423.2123.6323.2123.5523.2219,500
Jan 24, 202423.4623.5023.1523.2522.9214,800
Jan 23, 202423.3723.3723.0423.1522.838,600
Jan 22, 202423.1123.3523.1123.3423.0113,200
Jan 19, 202423.0623.2022.9523.1222.8029,600
Jan 18, 202423.1823.3123.0123.0322.7120,300
Jan 17, 202423.3523.3523.1523.1822.8615,000
Jan 16, 202423.3523.4823.2023.3623.0323,400
Jan 12, 202423.5323.5523.4123.4823.1514,500
Jan 11, 202423.4923.5323.3823.4723.1410,100
Jan 10, 202423.5523.7323.3223.4523.1223,800
Jan 09, 202423.6323.6323.5423.5523.2221,100
Jan 08, 202423.6623.7623.4823.6523.3220,700
Jan 05, 202423.5923.8123.5123.5123.189,800
Jan 04, 202423.5723.6823.4623.6023.2715,900
Jan 03, 202423.6023.7523.4223.6823.3517,200
Jan 02, 202423.7123.7523.6023.6823.3557,600
Dec 29, 202323.7423.8323.7123.8223.49314,800
Dec 28, 202323.7323.8523.7323.8023.4726,000
Dec 27, 202323.7823.8323.4923.7423.4136,500
Dec 26, 202323.4623.8123.4523.6923.3621,300
Dec 22, 202323.4323.5423.2623.5023.1744,900
Dec 21, 202323.0723.3723.0423.3222.9933,800
Dec 20, 202322.8623.1122.8623.0722.7532,300
Dec 19, 202322.7722.9922.7722.9622.6418,500
Dec 18, 202322.9522.9522.6822.7322.4125,200
Dec 15, 202323.0323.0322.7822.9522.6323,100
Dec 14, 202322.7023.1122.7022.9822.6647,300
Dec 14, 20230.341 Dividend
Dec 13, 202322.7122.8122.5822.7922.1368,100
Dec 12, 202322.6222.7522.5822.5921.9427,700
Dec 11, 202322.7422.7522.6322.6822.0329,000
Dec 08, 202322.7522.7822.6022.7122.0648,100
Dec 07, 202322.5922.7922.5922.7222.0721,300
Dec 06, 202322.6122.7922.5922.6722.0258,300
Dec 05, 202322.6822.8222.6022.6121.96107,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...