Australia markets closed

Arch Capital Group Ltd. (ACGLO)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
22.59+0.02 (+0.09%)
As of 02:16PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 202422.7222.7822.5822.5922.593,623
18 Apr 202422.7022.9022.5522.5722.5711,100
17 Apr 202422.4322.8522.4322.7722.7719,100
16 Apr 202422.4122.6322.4122.5122.5121,000
15 Apr 202422.8122.8722.4022.4522.4554,000
12 Apr 202422.8322.9222.7222.8022.8029,300
11 Apr 202423.0723.0722.6622.8522.8519,000
10 Apr 202423.3523.3522.9223.0923.0915,700
09 Apr 202423.4023.5823.4023.4523.459,400
08 Apr 202423.4923.5223.3623.5023.5014,200
05 Apr 202423.3223.5723.3023.4623.4610,200
04 Apr 202423.4423.6023.3523.3523.3514,000
03 Apr 202423.5723.5723.3323.3723.374,500
02 Apr 202423.2223.6823.2223.5323.5312,100
01 Apr 202423.3823.7423.3223.7423.7417,500
28 Mar 202423.7423.8123.5123.6323.6320,700
27 Mar 202423.5323.6823.3623.6823.6820,000
26 Mar 202423.4123.6323.3723.5023.5012,200
25 Mar 202423.6323.6323.4123.4123.4114,900
22 Mar 202423.8023.8623.6623.7323.7317,400
21 Mar 202423.8523.9123.7023.7223.7212,700
20 Mar 202423.7523.7723.6023.6023.6014,100
19 Mar 202423.4823.7523.4323.6723.6711,200
18 Mar 202423.5323.6923.3723.4323.4324,400
15 Mar 202423.8423.9023.4723.5423.5426,900
14 Mar 202424.1524.1523.8323.9223.9218,000
14 Mar 20240.341 Dividend
13 Mar 202424.4224.4524.3624.3624.028,300
12 Mar 202424.4824.4824.2924.3824.0417,200
11 Mar 202424.4524.4924.3624.4124.076,200
08 Mar 202424.3524.5024.3524.5024.1612,200
07 Mar 202424.2624.4524.2224.3624.0214,000
06 Mar 202424.0724.2024.0224.1823.8520,700
05 Mar 202423.9224.0923.8224.0623.7225,600
04 Mar 202423.9824.0523.9323.9823.6427,400
01 Mar 202424.0024.1223.9324.0923.7517,900
29 Feb 202424.0024.3723.9524.0123.6749,100
28 Feb 202423.9424.1423.9424.0823.7417,200
27 Feb 202423.9224.0523.9224.0223.6833,900
26 Feb 202423.9224.0423.7724.0423.7028,100
23 Feb 202423.7123.9923.6823.9923.6524,500
22 Feb 202423.5323.7023.5323.6523.3211,800
21 Feb 202423.4423.6123.4423.5223.196,100
20 Feb 202423.3923.5823.3923.4523.1235,400
16 Feb 202423.5123.5123.3423.4823.159,000
15 Feb 202423.2823.7223.2823.4323.1014,600
14 Feb 202423.3123.4823.1623.3022.979,500
13 Feb 202423.5623.5623.1323.3223.006,600
12 Feb 202423.8223.8223.5423.7223.3921,600
09 Feb 202423.6023.8123.4423.8123.488,600
08 Feb 202423.4623.6723.3323.5623.2312,000
07 Feb 202423.3923.5923.1323.5623.238,900
06 Feb 202423.1623.4223.0723.3623.0310,200
05 Feb 202423.4523.4823.1023.1522.838,400
02 Feb 202423.6023.6023.2823.4823.158,400
01 Feb 202423.4323.6123.2123.6023.2725,000
31 Jan 202423.5023.5023.4023.5023.1714,900
30 Jan 202423.5623.7123.4023.5023.1738,500
29 Jan 202423.6023.7923.5623.6023.278,600
26 Jan 202423.3923.6523.3823.6123.2811,600
25 Jan 202423.2123.6323.2123.5523.2219,500
24 Jan 202423.4623.5023.1523.2522.9214,800
23 Jan 202423.3723.3723.0423.1522.838,600
22 Jan 202423.1123.3523.1123.3423.0113,200
19 Jan 202423.0623.2022.9523.1222.8029,600
18 Jan 202423.1823.3123.0123.0322.7120,300
17 Jan 202423.3523.3523.1523.1822.8615,000
16 Jan 202423.3523.4823.2023.3623.0323,400
12 Jan 202423.5323.5523.4123.4823.1514,500
11 Jan 202423.4923.5323.3823.4723.1410,100
10 Jan 202423.5523.7323.3223.4523.1223,800
09 Jan 202423.6323.6323.5423.5523.2221,100
08 Jan 202423.6623.7623.4823.6523.3220,700
05 Jan 202423.5923.8123.5123.5123.189,800
04 Jan 202423.5723.6823.4623.6023.2715,900
03 Jan 202423.6023.7523.4223.6823.3517,200
02 Jan 202423.7123.7523.6023.6823.3557,600
29 Dec 202323.7423.8323.7123.8223.49314,800
28 Dec 202323.7323.8523.7323.8023.4726,000
27 Dec 202323.7823.8323.4923.7423.4136,500
26 Dec 202323.4623.8123.4523.6923.3621,300
22 Dec 202323.4323.5423.2623.5023.1744,900
21 Dec 202323.0723.3723.0423.3222.9933,800
20 Dec 202322.8623.1122.8623.0722.7532,300
19 Dec 202322.7722.9922.7722.9622.6418,500
18 Dec 202322.9522.9522.6822.7322.4125,200
15 Dec 202323.0323.0322.7822.9522.6323,100
14 Dec 202322.7023.1122.7022.9822.6647,300
14 Dec 20230.341 Dividend
13 Dec 202322.7122.8122.5822.7922.1368,100
12 Dec 202322.6222.7522.5822.5921.9427,700
11 Dec 202322.7422.7522.6322.6822.0329,000
08 Dec 202322.7522.7822.6022.7122.0648,100
07 Dec 202322.5922.7922.5922.7222.0721,300
06 Dec 202322.6122.7922.5922.6722.0258,300
05 Dec 202322.6822.8222.6022.6121.96107,600
04 Dec 202322.4622.7722.4322.6922.0456,200
01 Dec 202322.6522.9722.5722.6221.97108,800
30 Nov 202323.0323.1822.5722.5721.92191,900
29 Nov 202322.9023.0322.7722.9422.2898,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...