Singapore markets closed

Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
96.10-2.14 (-2.18%)
At close: 04:00PM EDT
96.99 +0.89 (+0.93%)
After hours: 07:38PM EDT
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202498.6298.8295.7896.1096.101,029,100
18 Jul 202497.8499.2097.6998.2498.24912,300
17 Jul 202497.9498.6397.4897.8797.871,049,100
16 Jul 202497.1698.2796.8697.1197.111,100,000
15 Jul 202496.5598.2896.5197.1697.161,271,400
12 Jul 202497.3197.6496.4496.5096.501,557,500
11 Jul 202497.4097.5795.7197.0097.001,702,300
10 Jul 202498.2098.3997.3297.5097.501,047,900
09 Jul 202498.1799.0597.9398.0098.001,460,700
08 Jul 202498.5799.5798.2498.2698.261,335,100
05 Jul 202497.8898.3797.0898.1598.151,411,100
03 Jul 202499.92100.2097.3497.6597.651,280,000
02 Jul 2024100.11100.3399.09100.00100.001,249,300
01 Jul 2024101.97102.34100.58100.65100.651,344,700
28 Jun 2024100.60101.3799.59100.89100.893,818,500
27 Jun 2024100.24101.2299.24101.02101.021,227,600
26 Jun 2024101.44101.6599.0999.7799.771,370,600
25 Jun 2024102.52103.44101.93102.15102.15879,700
24 Jun 2024101.89102.74101.22102.43102.431,431,000
21 Jun 2024102.33102.44100.61101.89101.894,271,300
20 Jun 2024101.10102.51101.02102.45102.451,530,700
18 Jun 202499.70101.5299.32100.80100.801,489,000
17 Jun 202497.1899.7197.1499.2199.211,176,600
14 Jun 202498.4099.3897.1497.2697.261,638,600
13 Jun 202499.2399.4197.6699.1599.151,105,400
12 Jun 202499.6599.7497.6199.1699.161,290,300
11 Jun 2024100.29100.3499.1099.5899.581,530,100
10 Jun 2024100.44100.9199.67100.58100.58955,700
07 Jun 2024100.68101.56100.41100.57100.57803,500
06 Jun 2024100.38101.0099.62100.08100.081,132,800
05 Jun 2024100.57101.1298.9699.6899.681,480,100
04 Jun 2024101.93102.30100.04100.86100.861,217,600
03 Jun 2024102.50103.08100.47101.70101.701,747,000
31 May 2024101.44103.48101.35102.63102.6310,178,700
30 May 2024101.32103.03101.02101.41101.412,421,900
29 May 2024102.35102.74101.30101.55101.551,368,000
28 May 2024102.63103.08102.06102.25102.251,722,500
24 May 2024102.41103.39102.19103.36103.361,296,900
23 May 2024102.95103.79101.10101.93101.931,685,100
22 May 2024102.01103.30101.94102.70102.701,994,700
21 May 2024100.75102.41100.56101.65101.651,681,100
20 May 2024101.03101.26100.14100.17100.171,399,100
17 May 202499.27101.2899.27100.99100.991,484,800
16 May 202498.5099.3798.4598.8298.821,179,500
15 May 202497.3898.3997.3297.8797.871,474,400
14 May 202497.8398.3197.2997.9097.901,137,700
13 May 2024100.11100.3397.8497.9197.911,171,200
10 May 2024100.21100.8699.75100.05100.051,420,400
09 May 202498.7699.6498.5499.6399.63859,700
08 May 202498.2199.7098.2198.9398.931,321,400
07 May 202497.6598.5497.0498.2198.211,316,200
06 May 202494.7697.1794.7697.1497.141,227,600
03 May 202494.8295.5992.7894.4194.411,696,500
02 May 202495.7396.4494.5095.1795.171,458,000
01 May 202493.6396.5893.6395.8095.802,578,300
30 Apr 202492.5094.0490.5593.5493.543,310,900
29 Apr 202490.8091.6490.6191.2591.252,812,200
26 Apr 202492.1192.4390.7890.9090.901,458,000
25 Apr 202493.0493.4692.3993.0593.051,181,600
24 Apr 202493.2793.6792.7193.1993.191,257,600
23 Apr 202494.0994.3793.4593.7893.781,459,400
22 Apr 202493.6694.6093.0093.8593.851,275,800
19 Apr 202491.8992.9790.9192.9392.931,527,600
18 Apr 202491.3291.9290.8991.3991.391,407,900
17 Apr 202490.6390.9489.9490.6390.631,016,000
16 Apr 202490.2591.1989.6090.8690.861,688,700
15 Apr 202491.1491.8589.7589.7689.761,762,600
12 Apr 202491.3191.7289.2389.9889.981,455,000
11 Apr 202491.4992.0290.9191.3191.311,369,400
10 Apr 202491.3492.6491.1692.1992.191,267,400
09 Apr 202494.4694.7790.7091.2291.222,371,000
08 Apr 202494.8394.9793.7294.5594.551,371,900
05 Apr 202492.0095.0191.6594.9094.902,591,400
04 Apr 202492.1992.6490.8391.0991.091,466,400
03 Apr 202491.4992.4691.4992.2392.231,451,400
02 Apr 202492.5792.9391.2491.4991.491,674,900
01 Apr 202492.6093.1291.9092.3192.311,361,200
28 Mar 202491.9292.5791.1792.4492.442,463,000
27 Mar 202491.0391.7490.8391.4891.483,025,500
26 Mar 202490.9491.5690.2290.5990.591,945,900
25 Mar 202490.8691.3390.0190.9990.992,071,200
22 Mar 202490.8390.8489.9590.6890.681,888,900
21 Mar 202491.8891.9590.5190.6990.692,040,300
20 Mar 202491.5992.5891.3092.2392.231,681,600
19 Mar 202491.7791.8691.1191.6791.671,581,000
18 Mar 202491.3891.7590.7591.4091.401,446,900
15 Mar 202490.4992.0190.4991.8891.883,505,500
14 Mar 202491.2091.5590.4691.0391.031,424,600
13 Mar 202491.1991.5790.5191.0091.001,592,200
12 Mar 202490.3190.9789.7390.9290.921,886,400
11 Mar 202487.6190.4987.6190.3190.312,107,900
08 Mar 202487.5588.0587.0187.6187.611,208,600
07 Mar 202488.6088.9087.2687.6987.692,051,300
06 Mar 202487.3988.8986.8488.8288.821,337,600
05 Mar 202487.4088.3887.0687.3987.391,202,000
04 Mar 202487.1787.5686.5687.1487.141,051,700
01 Mar 202487.2087.6986.8087.1787.171,225,900
29 Feb 202488.0988.1386.4187.5987.593,310,000
28 Feb 202487.3888.4787.1088.2888.281,247,600
27 Feb 202487.1387.3186.1687.2287.221,817,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...