Singapore markets open in 15 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,048.42 -23.21 (-0.46%) Dow
38,085.80 -375.12 (-0.98%) Nasdaq
15,611.76 -100.99 (-0.64%) Bitcoin USD
64,230.43 -388.17 (-0.60%) CMC Crypto 200
1,389.34 +6.77 (+0.49%)
Arch Capital Group Ltd. (ACGL)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 93.04 | 93.46 | 92.39 | 93.05 | 93.05 | 1,146,715 |
| 24 Apr 2024 | 93.27 | 93.67 | 92.71 | 93.19 | 93.19 | 1,257,600 |
| 23 Apr 2024 | 94.09 | 94.37 | 93.45 | 93.78 | 93.78 | 1,459,400 |
| 22 Apr 2024 | 93.66 | 94.60 | 93.00 | 93.85 | 93.85 | 1,275,800 |
| 19 Apr 2024 | 91.89 | 92.97 | 90.91 | 92.93 | 92.93 | 1,527,600 |
| 18 Apr 2024 | 91.32 | 91.92 | 90.89 | 91.39 | 91.39 | 1,407,900 |
| 17 Apr 2024 | 90.63 | 90.94 | 89.94 | 90.63 | 90.63 | 1,016,000 |
| 16 Apr 2024 | 90.25 | 91.19 | 89.60 | 90.86 | 90.86 | 1,688,700 |
| 15 Apr 2024 | 91.14 | 91.85 | 89.75 | 89.76 | 89.76 | 1,762,600 |
| 12 Apr 2024 | 91.31 | 91.72 | 89.23 | 89.98 | 89.98 | 1,455,000 |
| 11 Apr 2024 | 91.49 | 92.02 | 90.91 | 91.31 | 91.31 | 1,369,400 |
| 10 Apr 2024 | 91.34 | 92.64 | 91.16 | 92.19 | 92.19 | 1,267,400 |
| 09 Apr 2024 | 94.46 | 94.77 | 90.70 | 91.22 | 91.22 | 2,371,000 |
| 08 Apr 2024 | 94.83 | 94.97 | 93.72 | 94.55 | 94.55 | 1,371,900 |
| 05 Apr 2024 | 92.00 | 95.01 | 91.65 | 94.90 | 94.90 | 2,591,400 |
| 04 Apr 2024 | 92.19 | 92.64 | 90.83 | 91.09 | 91.09 | 1,466,400 |
| 03 Apr 2024 | 91.49 | 92.46 | 91.49 | 92.23 | 92.23 | 1,451,400 |
| 02 Apr 2024 | 92.57 | 92.93 | 91.24 | 91.49 | 91.49 | 1,674,900 |
| 01 Apr 2024 | 92.60 | 93.12 | 91.90 | 92.31 | 92.31 | 1,361,200 |
| 28 Mar 2024 | 91.92 | 92.57 | 91.17 | 92.44 | 92.44 | 2,463,000 |
| 27 Mar 2024 | 91.03 | 91.74 | 90.83 | 91.48 | 91.48 | 3,025,500 |
| 26 Mar 2024 | 90.94 | 91.56 | 90.22 | 90.59 | 90.59 | 1,945,900 |
| 25 Mar 2024 | 90.86 | 91.33 | 90.01 | 90.99 | 90.99 | 2,071,200 |
| 22 Mar 2024 | 90.83 | 90.84 | 89.95 | 90.68 | 90.68 | 1,888,900 |
| 21 Mar 2024 | 91.88 | 91.95 | 90.51 | 90.69 | 90.69 | 2,040,300 |
| 20 Mar 2024 | 91.59 | 92.58 | 91.30 | 92.23 | 92.23 | 1,681,600 |
| 19 Mar 2024 | 91.77 | 91.86 | 91.11 | 91.67 | 91.67 | 1,581,000 |
| 18 Mar 2024 | 91.38 | 91.75 | 90.75 | 91.40 | 91.40 | 1,446,900 |
| 15 Mar 2024 | 90.49 | 92.01 | 90.49 | 91.88 | 91.88 | 3,505,500 |
| 14 Mar 2024 | 91.20 | 91.55 | 90.46 | 91.03 | 91.03 | 1,424,600 |
| 13 Mar 2024 | 91.19 | 91.57 | 90.51 | 91.00 | 91.00 | 1,592,200 |
| 12 Mar 2024 | 90.31 | 90.97 | 89.73 | 90.92 | 90.92 | 1,886,400 |
| 11 Mar 2024 | 87.61 | 90.49 | 87.61 | 90.31 | 90.31 | 2,107,900 |
| 08 Mar 2024 | 87.55 | 88.05 | 87.01 | 87.61 | 87.61 | 1,208,600 |
| 07 Mar 2024 | 88.60 | 88.90 | 87.26 | 87.69 | 87.69 | 2,051,300 |
| 06 Mar 2024 | 87.39 | 88.89 | 86.84 | 88.82 | 88.82 | 1,337,600 |
| 05 Mar 2024 | 87.40 | 88.38 | 87.06 | 87.39 | 87.39 | 1,202,000 |
| 04 Mar 2024 | 87.17 | 87.56 | 86.56 | 87.14 | 87.14 | 1,051,700 |
| 01 Mar 2024 | 87.20 | 87.69 | 86.80 | 87.17 | 87.17 | 1,225,900 |
| 29 Feb 2024 | 88.09 | 88.13 | 86.41 | 87.59 | 87.59 | 3,310,000 |
| 28 Feb 2024 | 87.38 | 88.47 | 87.10 | 88.28 | 88.28 | 1,247,600 |
| 27 Feb 2024 | 87.13 | 87.31 | 86.16 | 87.22 | 87.22 | 1,817,000 |
| 26 Feb 2024 | 87.14 | 88.13 | 86.84 | 87.28 | 87.28 | 1,548,600 |
| 23 Feb 2024 | 85.91 | 87.34 | 85.79 | 87.29 | 87.29 | 1,696,500 |
| 22 Feb 2024 | 85.00 | 85.94 | 84.00 | 85.82 | 85.82 | 1,721,700 |
| 21 Feb 2024 | 86.23 | 86.25 | 83.97 | 84.71 | 84.71 | 1,825,400 |
| 20 Feb 2024 | 86.03 | 86.09 | 85.13 | 85.37 | 85.37 | 1,871,900 |
| 16 Feb 2024 | 88.42 | 88.77 | 86.02 | 86.11 | 86.11 | 2,370,300 |
| 15 Feb 2024 | 86.43 | 88.44 | 84.80 | 87.40 | 87.40 | 2,431,200 |
| 14 Feb 2024 | 84.00 | 85.37 | 83.91 | 84.87 | 84.87 | 2,336,100 |
| 13 Feb 2024 | 83.33 | 84.45 | 83.12 | 84.06 | 84.06 | 1,586,100 |
| 12 Feb 2024 | 83.58 | 83.61 | 82.75 | 83.10 | 83.10 | 1,375,200 |
| 09 Feb 2024 | 82.35 | 83.52 | 81.59 | 83.46 | 83.46 | 1,130,900 |
| 08 Feb 2024 | 83.97 | 84.24 | 80.97 | 82.76 | 82.76 | 1,897,700 |
| 07 Feb 2024 | 83.38 | 84.72 | 83.03 | 84.42 | 84.42 | 1,385,300 |
| 06 Feb 2024 | 83.98 | 84.15 | 83.17 | 83.30 | 83.30 | 1,307,200 |
| 05 Feb 2024 | 83.02 | 83.91 | 82.87 | 83.66 | 83.66 | 1,803,900 |
| 02 Feb 2024 | 83.16 | 83.64 | 82.60 | 83.30 | 83.30 | 1,514,700 |
| 01 Feb 2024 | 81.58 | 82.33 | 81.06 | 82.09 | 82.09 | 1,841,500 |
| 31 Jan 2024 | 80.99 | 82.78 | 80.98 | 82.43 | 82.43 | 2,325,800 |
| 30 Jan 2024 | 79.62 | 80.65 | 79.51 | 80.58 | 80.58 | 1,036,900 |
| 29 Jan 2024 | 79.27 | 79.83 | 79.00 | 79.73 | 79.73 | 1,323,500 |
| 26 Jan 2024 | 79.79 | 80.13 | 79.25 | 79.90 | 79.90 | 1,321,900 |
| 25 Jan 2024 | 80.00 | 80.48 | 78.67 | 79.60 | 79.60 | 1,620,800 |
| 24 Jan 2024 | 80.95 | 80.97 | 80.04 | 80.13 | 80.13 | 1,486,600 |
| 23 Jan 2024 | 80.43 | 81.02 | 80.01 | 80.34 | 80.34 | 1,178,700 |
| 22 Jan 2024 | 81.01 | 81.29 | 80.30 | 80.47 | 80.47 | 1,641,500 |
| 19 Jan 2024 | 79.66 | 81.37 | 79.66 | 80.88 | 80.88 | 1,997,000 |
| 18 Jan 2024 | 77.68 | 79.06 | 77.53 | 78.96 | 78.96 | 1,801,800 |
| 17 Jan 2024 | 77.94 | 79.29 | 77.94 | 78.67 | 78.67 | 1,439,500 |
| 16 Jan 2024 | 78.53 | 78.63 | 77.55 | 78.17 | 78.17 | 1,468,300 |
| 12 Jan 2024 | 77.73 | 78.10 | 77.06 | 77.69 | 77.69 | 1,212,100 |
| 11 Jan 2024 | 77.25 | 77.72 | 76.82 | 77.62 | 77.62 | 1,314,900 |
| 10 Jan 2024 | 76.24 | 77.31 | 76.24 | 76.96 | 76.96 | 1,587,600 |
| 09 Jan 2024 | 76.82 | 77.03 | 74.85 | 76.15 | 76.15 | 1,839,100 |
| 08 Jan 2024 | 77.15 | 77.30 | 75.72 | 77.12 | 77.12 | 1,484,600 |
| 05 Jan 2024 | 77.65 | 78.00 | 76.49 | 76.81 | 76.81 | 2,073,900 |
| 04 Jan 2024 | 77.72 | 78.46 | 77.30 | 77.47 | 77.47 | 1,945,600 |
| 03 Jan 2024 | 75.91 | 77.66 | 75.75 | 76.94 | 76.94 | 2,213,900 |
| 02 Jan 2024 | 74.61 | 75.74 | 74.28 | 75.55 | 75.55 | 1,859,700 |
| 29 Dec 2023 | 73.93 | 74.53 | 73.58 | 74.27 | 74.27 | 1,332,300 |
| 28 Dec 2023 | 73.72 | 74.27 | 73.51 | 74.06 | 74.06 | 1,336,400 |
| 27 Dec 2023 | 73.25 | 73.62 | 73.04 | 73.54 | 73.54 | 950,800 |
| 26 Dec 2023 | 74.00 | 74.00 | 73.19 | 73.51 | 73.51 | 1,158,600 |
| 22 Dec 2023 | 74.22 | 74.55 | 73.50 | 73.84 | 73.84 | 1,303,400 |
| 21 Dec 2023 | 73.41 | 74.23 | 73.20 | 74.16 | 74.16 | 1,781,600 |
| 20 Dec 2023 | 74.43 | 74.57 | 73.33 | 73.61 | 73.61 | 1,564,100 |
| 19 Dec 2023 | 74.68 | 75.11 | 74.36 | 74.83 | 74.83 | 1,954,000 |
| 18 Dec 2023 | 74.89 | 75.23 | 73.57 | 74.65 | 74.65 | 1,849,600 |
| 15 Dec 2023 | 74.33 | 74.80 | 72.85 | 73.42 | 73.42 | 4,562,700 |
| 14 Dec 2023 | 77.98 | 78.00 | 74.01 | 74.67 | 74.67 | 3,856,100 |
| 13 Dec 2023 | 80.15 | 80.37 | 77.94 | 78.38 | 78.38 | 2,106,500 |
| 12 Dec 2023 | 79.77 | 80.79 | 79.54 | 80.28 | 80.28 | 1,372,200 |
| 11 Dec 2023 | 79.33 | 80.74 | 79.33 | 79.61 | 79.61 | 1,320,000 |
| 08 Dec 2023 | 78.68 | 79.39 | 78.32 | 79.30 | 79.30 | 1,372,900 |
| 07 Dec 2023 | 80.02 | 80.43 | 78.19 | 78.34 | 78.34 | 2,321,600 |
| 06 Dec 2023 | 82.20 | 82.47 | 79.27 | 79.97 | 79.97 | 1,797,000 |
| 05 Dec 2023 | 82.01 | 82.50 | 81.28 | 81.85 | 81.85 | 1,211,300 |
| 04 Dec 2023 | 82.57 | 83.08 | 81.59 | 81.99 | 81.99 | 1,662,500 |
| 01 Dec 2023 | 83.70 | 84.53 | 82.54 | 82.63 | 82.63 | 1,659,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.