ACGLP - Arch Capital Group Ltd.

NasdaqGS - NasdaqGS Real-time price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
14 Jul 202024.8224.8224.7024.7324.7321,100
13 Jul 202024.7024.8524.6624.8324.8321,600
10 Jul 202024.7024.7024.6024.7024.7026,300
09 Jul 202024.6824.7324.5024.7324.7330,600
08 Jul 202024.4924.6924.4324.6824.6840,700
07 Jul 202024.5324.5424.4224.5124.5120,400
06 Jul 202024.3524.4624.3524.4224.4216,600
02 Jul 202024.2624.3624.1824.2624.2617,900
01 Jul 202024.0524.1624.0024.1524.1527,000
30 Jun 202024.2924.2923.9623.9623.96100,900
29 Jun 202024.1424.2624.1024.1924.1916,300
26 Jun 202024.3924.3924.1124.1424.1414,100
25 Jun 202024.2624.4024.2624.3024.3041,500
24 Jun 202024.4924.4924.2124.4024.4025,500
23 Jun 202024.4024.4824.3724.4524.4512,400
22 Jun 202024.5224.5324.3124.3624.3628,400
19 Jun 202024.5024.5624.4024.4024.4032,500
18 Jun 202024.4724.5924.3824.4524.4525,200
17 Jun 202024.8024.8024.5524.6324.6334,700
16 Jun 202024.6924.7624.5124.7024.7014,600
15 Jun 202024.4524.5024.3524.5024.5032,100
12 Jun 202024.6024.6024.2024.4624.4636,300
12 Jun 20200.328 Dividend
11 Jun 202024.9024.9024.2924.5324.2043,900
10 Jun 202025.1525.1524.8225.0024.6778,800
09 Jun 202024.6425.0024.5424.9924.6673,500
08 Jun 202024.6824.6824.5924.6224.2953,200
05 Jun 202024.7024.7624.5224.5724.24101,200
04 Jun 202024.6024.6724.4024.6424.3161,500
03 Jun 202024.5924.6424.5124.5624.2366,300
02 Jun 202024.5424.5824.4524.5024.1747,400
01 Jun 202024.5024.5524.3524.4224.0974,800
29 May 202024.1524.3624.0224.3624.0352,800
28 May 202024.1324.1524.0024.1523.8353,200
27 May 202023.9924.0023.8524.0023.6841,500
26 May 202023.8623.9923.8123.9123.5936,800
22 May 202023.7623.9123.6723.7023.3841,200
21 May 202023.5523.7723.5423.6623.3433,000
20 May 202023.5623.6923.4123.4423.1349,700
19 May 202023.5023.6223.3523.4023.0948,100
18 May 202023.3523.4223.2523.2922.9820,000
15 May 202023.2023.4523.0223.0322.7244,600
14 May 202023.6523.6523.0623.1622.85106,700
13 May 202024.0024.0023.5623.6523.3368,500
12 May 202024.0024.2723.9524.0023.6837,600
11 May 202023.9023.9823.8223.9123.5921,500
08 May 202024.0024.1123.8023.8223.5057,100
07 May 202024.0024.2223.8723.9923.6726,700
06 May 202024.1724.1724.0024.0523.7329,000
05 May 202024.3024.3024.0024.0023.6845,200
04 May 202024.2424.2524.0924.2223.9023,500
01 May 202024.1224.2824.0124.2723.9531,500
30 Apr 202024.3024.3023.9824.1123.7984,400
29 Apr 202024.1724.3224.1024.3023.9840,700
28 Apr 202024.1724.3724.0924.1123.7939,000
27 Apr 202024.2024.2924.1324.1623.8433,000
24 Apr 202024.4024.4024.1924.2823.9637,800
23 Apr 202024.3724.5024.2524.2523.9338,000
22 Apr 202024.0024.3824.0024.0723.7527,700
21 Apr 202024.4524.4523.9023.9023.5854,000
20 Apr 202024.4224.6324.0124.5324.2027,100
17 Apr 202024.0024.5023.7724.4624.1379,100
16 Apr 202024.3024.3523.8223.9923.6740,900
15 Apr 202023.9024.1423.4123.9923.6755,400
14 Apr 202023.5024.0023.5023.9523.6337,100
13 Apr 202024.3524.3523.0823.1822.8754,200
09 Apr 202023.4824.5023.4024.0323.71104,700
08 Apr 202022.8423.8322.4823.4823.1738,500
07 Apr 202022.5022.6721.8122.5722.2745,000
06 Apr 202021.0022.4220.9422.0321.7460,200
03 Apr 202020.8521.3019.5620.1219.8532,800
02 Apr 202021.8021.9620.5720.8520.5753,000
01 Apr 202022.6522.6521.7522.0221.7371,800
31 Mar 202022.8522.9822.2222.9422.6375,500
30 Mar 202022.3022.7022.1022.5722.2732,500
27 Mar 202022.9022.9022.1122.3522.0562,500
26 Mar 202022.4922.9422.2022.8222.5149,800
25 Mar 202020.0023.0020.0022.1121.8161,800
24 Mar 202017.6619.8417.6619.2518.9963,400
23 Mar 202017.0018.0316.1317.2116.98103,600
20 Mar 202016.6818.5316.6017.0016.77120,000
19 Mar 202017.7017.7016.2616.4016.18152,500
18 Mar 202020.9020.9016.4317.7517.5193,300
17 Mar 202021.9022.0021.0321.0420.7668,100
16 Mar 202022.7522.9021.1621.8521.5681,300
13 Mar 202023.0023.0022.5822.7522.4559,000
12 Mar 202024.6424.6422.0822.6822.38117,400
12 Mar 20200.328 Dividend
11 Mar 202025.2125.2124.9325.1124.4551,900
10 Mar 202025.0325.4024.9325.2124.5550,300
09 Mar 202025.0025.1024.7724.9324.2878,400
06 Mar 202025.6425.6525.3625.4324.7631,000
05 Mar 202025.8125.8725.7225.7525.0739,900
04 Mar 202025.5325.9425.5325.8725.1967,900
03 Mar 202025.5025.9825.5025.6124.9483,200
02 Mar 202025.2025.5525.2025.5324.8630,200
28 Feb 202025.2625.3425.0125.0124.35121,800
27 Feb 202025.3025.4525.1025.3024.6491,500
26 Feb 202025.0625.4025.0625.2524.59146,400
25 Feb 202025.4325.5525.1325.2524.5960,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...