ACGL - Arch Capital Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
21-Jun-201827.3928.1026.0026.3626.3616,94,900
21-Jun-20183/1 Stock split
20-Jun-201826.9027.1526.8027.0227.0214,01,600
19-Jun-201826.8027.0626.7526.9126.9121,34,200
18-Jun-201826.6426.8426.4526.7926.7921,98,700
15-Jun-201826.9627.3526.7326.8426.8433,76,800
14-Jun-201827.5227.5226.9827.0427.0425,95,600
13-Jun-201827.7527.8727.5127.5227.5211,55,300
12-Jun-201827.9727.9727.5927.7127.7121,74,100
11-Jun-201828.0528.0527.6527.8327.8315,40,800
08-Jun-201827.2828.1227.2528.1028.1022,97,400
07-Jun-201827.1827.3127.1027.2127.2124,31,800
06-Jun-201827.0927.2926.8427.2027.2040,60,500
05-Jun-201826.9027.1926.7527.0327.0330,87,000
04-Jun-201826.6727.0526.6126.9026.9022,10,400
01-Jun-201826.3526.6926.2226.6126.6123,47,500
31-May-201826.3326.3326.0426.1526.1537,72,200
30-May-201826.1826.5226.1026.3626.3615,23,700
29-May-201826.1826.2125.9526.0026.0015,43,800
25-May-201826.1826.6326.1726.3426.3413,88,400
24-May-201826.2326.2625.9526.1926.1917,43,900
23-May-201826.5126.5426.2026.2526.258,33,100
22-May-201826.4926.6626.4226.5526.559,12,600
21-May-201826.3326.5626.0626.5326.5312,82,800
18-May-201826.1726.2726.0626.2226.2213,10,400
17-May-201826.3426.4626.1626.2726.2713,21,200
16-May-201826.0826.4526.0426.2526.2514,88,300
15-May-201826.1526.3825.9326.0526.0527,10,800
14-May-201826.6526.6726.2526.3926.3919,38,300
11-May-201826.5026.6626.4826.5526.5515,44,100
10-May-201826.5326.6926.3826.5226.5211,99,100
09-May-201826.6026.6226.4226.4626.4617,74,200
08-May-201826.4126.7926.2226.6626.6619,98,300
07-May-201826.5126.7726.1826.3826.3833,74,100
04-May-201826.0226.4925.9326.2826.2823,99,400
03-May-201826.2126.4425.7125.9825.9837,09,200
02-May-201827.1127.5025.8226.3126.3141,40,300
01-May-201826.6926.9626.4326.8826.8822,34,700
30-Apr-201827.1827.2926.7026.7126.7120,02,200
27-Apr-201827.1727.3927.1127.2327.2310,39,200
26-Apr-201826.8727.1926.7627.1127.1112,14,700
25-Apr-201827.0027.1626.7526.8726.8711,91,000
24-Apr-201826.9627.2726.8426.9526.9516,52,400
23-Apr-201827.1127.2926.9227.0427.0412,09,600
20-Apr-201826.9027.1826.8227.0227.0214,44,500
19-Apr-201826.7927.0326.7526.8626.8613,96,200
18-Apr-201827.2827.3526.8126.8326.8320,60,700
17-Apr-201827.4127.5327.0327.2327.2316,41,600
16-Apr-201827.0727.4626.9927.3827.3814,05,500
13-Apr-201826.9727.4426.8626.9726.9717,41,800
12-Apr-201826.7827.1326.7826.9826.9818,40,200
11-Apr-201826.2126.7526.0626.6026.6022,95,600
10-Apr-201826.9426.9726.2126.2626.2635,65,500
09-Apr-201827.2327.4826.6726.7926.7945,88,200
06-Apr-201828.6628.9328.3528.4728.4711,14,200
05-Apr-201828.8828.9328.6728.8028.808,88,300
04-Apr-201828.3728.8828.2628.8428.8412,27,300
03-Apr-201828.5628.7628.4128.6728.6712,83,100
02-Apr-201828.5228.6928.1928.4028.4018,54,300
29-Mar-201828.6728.7728.2828.5328.5332,73,000
28-Mar-201828.2328.7227.8628.6028.6016,16,400
27-Mar-201828.0928.5527.9328.1628.1624,62,400
26-Mar-201828.0128.1127.7228.1028.1020,01,900
23-Mar-201828.0628.4827.7827.8027.8027,87,600
22-Mar-201828.6528.7428.0928.1228.1221,88,800
21-Mar-201828.7328.9328.5328.6128.6118,58,200
20-Mar-201828.6028.9528.4828.6528.6517,42,100
19-Mar-201828.3128.5128.0628.4728.4719,38,000
16-Mar-201828.1728.5928.1428.3528.3530,19,500
15-Mar-201828.2628.2627.9528.0928.0931,47,600
14-Mar-201828.6228.6228.0828.1428.1432,01,300
13-Mar-201828.5628.6528.2728.4828.4830,13,500
12-Mar-201829.5229.8528.2428.3828.3867,86,300
09-Mar-201829.5829.6029.2529.3629.3687,17,700
08-Mar-201829.9229.9829.5029.5729.5721,99,900
07-Mar-201829.8730.0029.3629.8929.8914,23,200
06-Mar-201829.6930.0929.2430.0230.0221,10,200
05-Mar-201828.7729.8528.7229.7129.7130,99,000
02-Mar-201828.5428.8428.5428.7128.7117,99,100
01-Mar-201829.3229.5028.7228.7528.7517,31,600
28-Feb-201829.7929.9429.3629.4129.4118,44,700
27-Feb-201829.6129.8329.3529.6829.6815,83,700
26-Feb-201829.4929.7029.1529.5329.5316,21,500
23-Feb-201829.2929.7329.2129.3329.338,84,400
22-Feb-201829.6029.7429.0029.3129.3117,94,000
21-Feb-201829.7029.9829.3429.6129.6115,07,500
20-Feb-201829.7829.8129.0529.5729.5723,84,400
16-Feb-201829.8230.0828.9629.9529.9510,68,900
15-Feb-201830.1530.3428.7329.9529.9517,93,700
14-Feb-201829.3030.0228.9430.0130.0120,74,800
13-Feb-201829.0029.2128.5229.1429.1418,73,800
12-Feb-201829.0929.3228.6428.9728.9713,71,900
09-Feb-201828.8529.1728.4528.9628.9617,72,100
08-Feb-201829.3229.3428.6628.6728.6719,18,800
07-Feb-201828.9129.5528.7229.3329.3322,18,200
06-Feb-201828.8229.2828.6928.9528.9520,96,700
05-Feb-201830.1330.3329.1529.2029.2014,58,600
02-Feb-201830.4130.6630.2130.3230.329,48,000
01-Feb-201830.1730.6130.1330.4130.4117,35,500
31-Jan-201830.2930.4730.1630.3130.3120,36,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...