Yahoo

Mail

Singapore markets open in 8 hours 54 minutes

Straits Times Index
3,280.10
-7.65(-0.23%)
S&P 500
5,099.96
+51.54(+1.02%)
Dow
38,239.66
+153.86(+0.40%)
Nasdaq
15,927.90
+316.14(+2.03%)
Bitcoin USD
63,594.90
+663.02(+1.05%)
CMC Crypto 200
1,390.15
-6.38(-0.46%)

Arch Capital Group Ltd. (ACGLN)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

19.46

+0.21

(+1.09%)

At close: 04:00PM EDT

Time period:

28 Apr 2023 - 28 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
26 Apr 2024	19.31	19.58	19.29	19.46	19.46	24,700
25 Apr 2024	19.52	19.55	19.22	19.25	19.25	51,500
24 Apr 2024	19.68	19.72	19.50	19.68	19.68	13,100
23 Apr 2024	19.45	19.73	19.45	19.67	19.67	16,000
22 Apr 2024	19.25	19.47	19.25	19.37	19.37	9,800
19 Apr 2024	19.32	19.36	19.26	19.26	19.26	16,600
18 Apr 2024	19.35	19.51	19.19	19.24	19.24	20,700
17 Apr 2024	19.31	19.52	19.23	19.29	19.29	21,400
16 Apr 2024	19.19	19.40	19.15	19.17	19.17	16,000
15 Apr 2024	19.87	19.87	19.21	19.30	19.30	43,900
12 Apr 2024	20.02	20.02	19.70	19.70	19.70	19,900
11 Apr 2024	20.30	20.30	19.78	20.07	20.07	22,800
10 Apr 2024	20.49	20.49	20.14	20.33	20.33	30,900
09 Apr 2024	20.63	20.73	20.58	20.60	20.60	18,600
08 Apr 2024	20.69	20.69	20.55	20.66	20.66	22,300
05 Apr 2024	20.68	20.78	20.55	20.70	20.70	18,400
04 Apr 2024	20.65	20.85	20.62	20.71	20.71	42,000
03 Apr 2024	20.51	20.68	20.41	20.58	20.58	132,300
02 Apr 2024	20.69	20.69	20.51	20.64	20.64	25,000
01 Apr 2024	20.69	20.89	20.47	20.89	20.89	69,000
28 Mar 2024	20.70	20.84	20.54	20.69	20.69	45,700
27 Mar 2024	20.39	20.76	20.21	20.73	20.73	30,200
26 Mar 2024	20.44	20.52	20.22	20.26	20.26	14,200
25 Mar 2024	20.73	20.77	20.19	20.26	20.26	24,000
22 Mar 2024	20.79	20.85	20.65	20.67	20.67	26,200
21 Mar 2024	20.77	20.87	20.72	20.77	20.77	35,400
20 Mar 2024	20.71	20.75	20.58	20.66	20.66	21,600
19 Mar 2024	20.50	20.70	20.43	20.66	20.66	26,500
18 Mar 2024	20.63	20.70	20.35	20.50	20.50	21,300
15 Mar 2024	20.76	20.81	20.37	20.55	20.55	24,900
14 Mar 2024	20.89	20.89	20.58	20.71	20.71	25,400
14 Mar 2024	0.284 Dividend
13 Mar 2024	21.14	21.21	20.96	21.17	20.89	24,400
12 Mar 2024	21.06	21.21	20.97	21.06	20.78	50,700
11 Mar 2024	20.99	21.07	20.60	21.06	20.78	24,700
08 Mar 2024	20.84	21.00	20.84	21.00	20.72	26,100
07 Mar 2024	20.72	20.82	20.54	20.80	20.52	18,500
06 Mar 2024	20.50	20.70	20.39	20.63	20.35	31,000
05 Mar 2024	20.29	20.45	20.19	20.45	20.18	28,700
04 Mar 2024	20.35	20.38	20.21	20.22	19.95	42,000
01 Mar 2024	20.35	20.41	20.21	20.35	20.08	38,300
29 Feb 2024	20.40	21.01	20.26	20.29	20.02	83,000
28 Feb 2024	20.28	20.44	20.24	20.42	20.15	24,900
27 Feb 2024	20.33	20.34	20.21	20.21	19.94	17,100
26 Feb 2024	20.45	20.49	20.14	20.32	20.05	38,900
23 Feb 2024	20.40	20.51	20.31	20.35	20.08	52,200
22 Feb 2024	20.48	20.48	20.29	20.29	20.02	14,600
21 Feb 2024	20.34	20.56	20.29	20.38	20.11	22,400
20 Feb 2024	20.24	20.35	20.18	20.27	20.00	13,400
16 Feb 2024	20.19	20.44	20.11	20.17	19.90	39,600
15 Feb 2024	20.28	20.49	20.15	20.39	20.12	15,300
14 Feb 2024	20.24	20.32	20.12	20.23	19.96	17,800
13 Feb 2024	20.30	20.30	20.03	20.10	19.83	32,800
12 Feb 2024	20.73	20.73	20.44	20.46	20.19	37,000
09 Feb 2024	20.51	20.59	20.39	20.54	20.26	16,500
08 Feb 2024	20.39	20.51	20.29	20.49	20.22	21,800
07 Feb 2024	20.34	20.47	20.22	20.41	20.14	32,400
06 Feb 2024	20.28	20.35	20.14	20.23	19.96	28,100
05 Feb 2024	20.27	20.32	20.11	20.25	19.98	20,100
02 Feb 2024	20.29	20.37	20.20	20.35	20.08	17,800
01 Feb 2024	20.32	20.42	20.18	20.38	20.11	67,600
31 Jan 2024	20.31	20.41	20.15	20.33	20.06	24,800
30 Jan 2024	20.31	20.40	20.22	20.34	20.07	20,600
29 Jan 2024	20.24	20.30	20.23	20.27	20.00	19,500
26 Jan 2024	20.23	20.49	20.19	20.23	19.96	18,300
25 Jan 2024	20.27	20.43	20.15	20.27	20.00	66,600
24 Jan 2024	20.28	20.28	20.09	20.16	19.89	25,800
23 Jan 2024	20.13	20.19	19.92	20.06	19.79	16,300
22 Jan 2024	19.89	20.15	19.89	20.10	19.83	24,000
19 Jan 2024	19.93	19.94	19.76	19.87	19.60	35,900
18 Jan 2024	19.95	20.08	19.75	19.87	19.60	35,600
17 Jan 2024	19.98	19.99	19.79	19.90	19.63	19,600
16 Jan 2024	20.09	20.10	19.95	20.02	19.75	37,500
12 Jan 2024	20.16	20.17	20.08	20.08	19.81	16,000
11 Jan 2024	20.12	20.21	20.03	20.17	19.90	22,000
10 Jan 2024	20.13	20.29	20.05	20.06	19.79	32,400
09 Jan 2024	20.23	20.23	20.03	20.17	19.90	13,600
08 Jan 2024	20.15	20.27	20.01	20.27	20.00	20,900
05 Jan 2024	20.09	20.30	20.01	20.07	19.80	22,500
04 Jan 2024	20.12	20.17	19.98	20.08	19.81	14,700
03 Jan 2024	20.00	20.14	19.77	20.05	19.78	22,500
02 Jan 2024	20.03	20.06	19.87	20.02	19.75	29,200
29 Dec 2023	20.29	20.30	19.89	19.91	19.64	76,400
28 Dec 2023	20.40	20.40	20.11	20.23	19.96	33,500
27 Dec 2023	20.30	20.36	20.16	20.25	19.98	34,500
26 Dec 2023	20.10	20.26	19.95	20.15	19.88	31,600
22 Dec 2023	20.00	20.20	19.94	19.97	19.70	41,000
21 Dec 2023	19.98	20.02	19.73	19.94	19.67	85,600
20 Dec 2023	19.69	19.94	19.57	19.75	19.49	98,900
19 Dec 2023	19.47	19.77	19.43	19.60	19.34	33,300
18 Dec 2023	19.66	19.67	19.32	19.49	19.23	46,400
15 Dec 2023	19.89	19.94	19.52	19.64	19.38	40,600
14 Dec 2023	19.63	19.99	19.63	19.83	19.56	26,700
14 Dec 2023	0.284 Dividend
13 Dec 2023	19.57	19.76	19.36	19.58	19.04	37,000
12 Dec 2023	19.39	19.59	19.25	19.51	18.97	37,000
11 Dec 2023	19.52	19.52	19.27	19.45	18.91	39,300
08 Dec 2023	19.62	19.62	19.39	19.52	18.98	28,500
07 Dec 2023	19.62	19.77	19.51	19.69	19.14	15,500
06 Dec 2023	19.61	19.68	19.47	19.50	18.96	35,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,280.10-7.65(-0.23%)

S&P 5005,099.96+51.54(+1.02%)

Dow38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Bitcoin USD63,594.90+663.02(+1.05%)

CMC Crypto 2001,390.15-6.38(-0.46%)

Arch Capital Group Ltd. (ACGLN)

Straits Times Index
3,280.10
-7.65(-0.23%)

S&P 500
5,099.96
+51.54(+1.02%)

Dow
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Bitcoin USD
63,594.90
+663.02(+1.05%)

CMC Crypto 200
1,390.15
-6.38(-0.46%)