Arch Capital Group Ltd. (ACGL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

61.26

-0.09

(-0.15%)

At close: 04:00PM EST

61.49

+0.23

(+0.38%)

After hours:

04:55PM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	61.37	61.59	60.70	61.26	61.26	2,014,000
02 Feb 2023	63.70	63.97	60.77	61.35	61.35	2,226,300
01 Feb 2023	63.94	64.48	63.61	64.18	64.18	2,019,200
31 Jan 2023	63.88	64.65	63.59	64.35	64.35	1,402,600
30 Jan 2023	64.06	64.69	63.77	63.99	63.99	909,600
27 Jan 2023	64.47	64.86	63.97	64.06	64.06	1,039,700
26 Jan 2023	65.13	65.32	64.72	64.75	64.75	1,220,700
25 Jan 2023	63.59	64.96	63.55	64.80	64.80	1,428,200
24 Jan 2023	63.38	64.18	62.94	64.04	64.04	1,248,500
23 Jan 2023	62.55	63.23	62.29	63.13	63.13	1,159,000
20 Jan 2023	63.39	63.47	61.85	62.46	62.46	1,927,100
19 Jan 2023	63.30	63.56	63.06	63.39	63.39	1,287,100
18 Jan 2023	64.00	64.37	63.25	63.52	63.52	1,422,600
17 Jan 2023	64.15	64.15	63.35	64.00	64.00	1,905,000
13 Jan 2023	62.82	63.81	62.50	63.76	63.76	1,045,900
12 Jan 2023	62.68	63.51	62.44	63.07	63.07	1,359,500
11 Jan 2023	62.82	63.34	62.61	62.85	62.85	1,189,100
10 Jan 2023	62.93	63.08	62.20	63.07	63.07	1,867,100
09 Jan 2023	63.71	63.99	62.45	62.67	62.67	1,934,500
06 Jan 2023	63.21	64.06	62.99	63.90	63.90	1,557,900
05 Jan 2023	62.52	63.13	62.41	62.94	62.94	1,548,000
04 Jan 2023	62.87	63.13	62.37	62.77	62.77	1,870,700
03 Jan 2023	62.61	62.74	61.85	62.46	62.46	1,492,900
30 Dec 2022	62.72	62.94	62.40	62.78	62.78	1,116,100
29 Dec 2022	62.74	63.35	62.60	63.11	63.11	1,063,400
28 Dec 2022	63.67	63.80	62.59	62.60	62.60	1,107,900
27 Dec 2022	63.38	63.88	63.12	63.62	63.62	666,700
23 Dec 2022	62.91	63.44	62.65	63.38	63.38	890,300
22 Dec 2022	63.09	63.36	62.37	62.85	62.85	1,396,400
21 Dec 2022	62.45	63.53	62.23	63.36	63.36	1,831,600
20 Dec 2022	61.73	62.35	60.99	62.24	62.24	2,582,400
19 Dec 2022	60.88	61.69	60.40	60.54	60.54	1,738,100
16 Dec 2022	60.46	61.45	59.96	61.03	61.03	6,451,200
15 Dec 2022	60.09	60.95	60.02	60.75	60.75	2,115,800
14 Dec 2022	60.12	60.88	59.86	60.32	60.32	2,016,600
13 Dec 2022	60.67	60.88	59.35	59.90	59.90	1,540,700
12 Dec 2022	60.09	60.31	59.56	60.00	60.00	2,142,200
09 Dec 2022	60.44	60.97	59.99	60.04	60.04	1,561,000
08 Dec 2022	60.43	61.20	60.42	60.56	60.56	2,142,900
07 Dec 2022	60.35	60.68	59.82	60.15	60.15	1,853,200
06 Dec 2022	59.23	60.70	59.10	60.54	60.54	1,809,700
05 Dec 2022	60.37	60.43	58.71	59.17	59.17	1,492,400
02 Dec 2022	59.39	60.75	59.16	60.60	60.60	2,161,700
01 Dec 2022	60.46	60.46	59.21	59.76	59.76	1,685,500
30 Nov 2022	58.68	60.07	58.38	59.91	59.91	4,182,400
29 Nov 2022	58.21	59.02	57.72	58.98	58.98	2,059,100
28 Nov 2022	58.58	58.78	57.99	58.02	58.02	1,608,000
25 Nov 2022	58.21	58.90	58.15	58.73	58.73	614,800
23 Nov 2022	57.78	58.41	57.70	58.05	58.05	1,046,200
22 Nov 2022	57.52	57.94	57.34	57.78	57.78	1,685,700
21 Nov 2022	57.71	58.02	57.09	57.16	57.16	1,448,400
18 Nov 2022	56.84	57.79	56.78	57.67	57.67	2,015,200
17 Nov 2022	56.18	56.77	56.00	56.55	56.55	2,027,600
16 Nov 2022	56.29	56.85	56.16	56.52	56.52	1,392,000
15 Nov 2022	56.75	56.88	55.62	56.21	56.21	2,373,600
14 Nov 2022	56.91	57.23	56.34	56.36	56.36	2,036,600
11 Nov 2022	58.84	59.14	56.42	56.77	56.77	3,240,200
10 Nov 2022	58.78	58.99	57.35	58.40	58.40	2,463,300
09 Nov 2022	57.53	58.60	57.17	57.56	57.56	1,982,900
08 Nov 2022	57.91	58.13	57.43	57.72	57.72	3,021,100
07 Nov 2022	57.03	58.20	56.65	58.01	58.01	2,725,700
04 Nov 2022	56.82	57.19	55.60	56.86	56.86	3,714,100
03 Nov 2022	55.87	57.21	55.76	56.53	56.53	3,742,700
02 Nov 2022	55.17	57.84	54.82	56.22	56.22	6,385,800
01 Nov 2022	57.52	57.95	55.33	55.44	55.44	9,579,300
31 Oct 2022	56.32	58.00	56.17	57.50	57.50	93,699,400
28 Oct 2022	55.20	56.99	55.11	56.68	56.68	13,153,300
27 Oct 2022	49.76	51.86	49.41	51.69	51.69	4,057,900
26 Oct 2022	49.31	49.66	48.60	48.79	48.79	2,069,300
25 Oct 2022	48.77	49.27	47.90	49.22	49.22	1,851,200
24 Oct 2022	48.43	49.48	48.43	49.34	49.34	1,063,300
21 Oct 2022	47.95	48.50	47.38	48.23	48.23	1,935,500
20 Oct 2022	47.99	48.57	47.31	47.52	47.52	1,970,100
19 Oct 2022	48.16	49.22	48.16	48.72	48.72	1,543,500
18 Oct 2022	48.64	49.18	48.20	48.64	48.64	1,556,700
17 Oct 2022	47.36	48.21	47.08	48.08	48.08	1,736,000
14 Oct 2022	47.98	48.07	46.74	47.00	47.00	1,909,400
13 Oct 2022	45.05	47.82	44.62	47.53	47.53	3,025,800
12 Oct 2022	46.44	46.79	45.55	45.56	45.56	1,750,300
11 Oct 2022	46.61	47.35	46.19	46.59	46.59	1,479,700
10 Oct 2022	45.74	46.85	45.67	46.64	46.64	1,485,900
07 Oct 2022	47.70	47.74	45.55	45.67	45.67	2,712,200
06 Oct 2022	47.73	48.11	47.66	48.00	48.00	2,502,600
05 Oct 2022	48.25	48.52	47.69	47.96	47.96	2,197,500
04 Oct 2022	46.46	48.72	46.42	48.69	48.69	2,469,300
03 Oct 2022	45.79	46.58	44.92	46.33	46.33	2,149,100
30 Sept 2022	45.73	46.48	45.48	45.54	45.54	2,344,300
29 Sept 2022	44.21	45.99	44.20	45.83	45.83	2,830,400
28 Sept 2022	43.14	44.84	43.14	44.47	44.47	3,209,500
27 Sept 2022	41.82	43.27	41.54	43.10	43.10	2,626,500
26 Sept 2022	42.79	42.93	41.05	41.67	41.67	2,021,900
23 Sept 2022	43.63	43.81	42.61	43.10	43.10	1,301,700
22 Sept 2022	44.68	44.81	43.69	43.93	43.93	1,311,600
21 Sept 2022	46.54	46.73	44.79	44.80	44.80	1,304,300
20 Sept 2022	47.17	47.33	45.98	46.43	46.43	1,180,200
19 Sept 2022	46.12	47.49	46.09	47.48	47.48	1,132,000
16 Sept 2022	46.98	47.11	46.28	46.52	46.52	2,268,000
15 Sept 2022	46.94	47.70	46.77	47.28	47.28	911,900
14 Sept 2022	47.10	47.38	46.58	47.02	47.02	1,194,800
13 Sept 2022	46.70	47.51	46.14	47.05	47.05	1,636,500
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5012,197.15+44.99(+0.37%)

NZD/USD0.6330-0.0144(-2.23%)

NZD/EUR0.5856-0.0069(-1.17%)

ALL ORDS7,771.80+43.30(+0.56%)

ASX 2007,558.10+46.50(+0.62%)

OIL73.23-2.65(-3.49%)

Arch Capital Group Ltd. (ACGL)

NZX 50
12,197.15
+44.99(+0.37%)

NZD/USD
0.6330
-0.0144(-2.23%)

NZD/EUR
0.5856
-0.0069(-1.17%)

ALL ORDS
7,771.80
+43.30(+0.56%)

ASX 200
7,558.10
+46.50(+0.62%)

OIL
73.23
-2.65(-3.49%)