ACGL - Arch Capital Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
13-Dec-201827.2327.3626.7827.0527.0512,41,224
12-Dec-201827.5027.6027.1727.1827.188,89,800
11-Dec-201827.7827.8527.1927.2427.248,59,100
10-Dec-201827.7728.0027.3427.5727.5711,92,000
07-Dec-201827.6228.1127.6227.7427.7415,97,400
06-Dec-201827.4427.8227.2227.7527.7515,37,400
04-Dec-201828.1528.4927.8827.9427.949,61,700
03-Dec-201828.7128.8828.1728.3928.398,40,800
30-Nov-201828.4528.7328.4128.6228.6227,92,600
29-Nov-201828.2728.7028.2728.3828.387,59,800
28-Nov-201827.9128.5327.6428.4528.4510,48,900
27-Nov-201828.0828.2327.7927.8727.879,36,900
26-Nov-201828.1628.3628.0028.1628.167,14,800
23-Nov-201827.8028.1727.6528.0028.003,58,200
21-Nov-201827.9728.3327.6928.0028.008,23,600
20-Nov-201828.0428.1227.8127.9227.9211,99,300
19-Nov-201828.2528.4328.0128.2528.259,56,500
16-Nov-201828.1028.3527.9528.2628.267,02,300
15-Nov-201827.8128.3227.6028.3028.307,75,700
14-Nov-201828.2528.3127.7327.8927.898,41,700
13-Nov-201828.0028.3627.9728.1528.159,55,100
12-Nov-201828.3728.4327.9528.0128.0110,03,000
09-Nov-201828.3228.5628.0528.3528.3512,04,500
08-Nov-201828.1228.4227.9828.3528.357,05,900
07-Nov-201827.9528.3527.9428.1628.166,53,500
06-Nov-201827.7928.0327.4927.8827.8812,41,300
05-Nov-201828.1128.4127.7127.8327.8313,68,000
02-Nov-201828.9029.0027.6728.0328.0310,49,000
01-Nov-201828.5229.0028.1228.6928.6920,81,000
31-Oct-201828.4028.8827.8328.3728.3720,32,300
30-Oct-201826.8827.7526.7727.6427.6413,80,300
29-Oct-201826.9027.2026.6226.7726.7711,63,100
26-Oct-201826.3726.8726.3226.7026.7013,28,200
25-Oct-201826.2326.8626.2326.5726.579,48,000
24-Oct-201826.8727.0726.1226.1626.1613,25,700
23-Oct-201827.0927.2926.8926.9626.969,70,100
22-Oct-201827.7627.9327.2327.4027.407,93,100
19-Oct-201827.6227.9327.5027.7127.716,33,400
18-Oct-201827.9228.0227.4927.6227.629,32,400
17-Oct-201827.9128.4127.8528.0528.059,11,400
16-Oct-201827.5128.0927.3827.9227.9210,42,800
15-Oct-201827.1927.6027.1927.3627.367,19,600
12-Oct-201827.6327.7326.8227.2027.2011,50,500
11-Oct-201828.0528.1427.3227.3227.3212,64,700
10-Oct-201828.7928.9028.0728.0928.0911,98,900
09-Oct-201828.8029.0328.7228.8728.878,55,500
08-Oct-201828.7629.0728.6928.8528.856,32,900
05-Oct-201828.9929.0728.7028.7128.718,25,500
04-Oct-201829.2229.3328.7328.9428.9410,01,100
03-Oct-201829.6130.0029.2729.2929.2911,48,100
02-Oct-201829.2729.4729.1829.4429.447,75,900
01-Oct-201829.8430.0029.2629.3129.315,77,200
28-Sep-201829.4529.8629.4029.8129.8112,62,500
27-Sep-201829.6329.8729.5429.5929.597,23,100
26-Sep-201829.7529.7929.3929.5329.5312,05,600
25-Sep-201829.8930.0329.6429.6529.657,40,400
24-Sep-201830.1530.1929.8429.9129.9110,45,500
21-Sep-201830.1030.4630.0030.2030.2024,15,500
20-Sep-201830.2630.3630.1730.2230.2213,05,800
19-Sep-201830.2330.3530.1130.1530.1510,46,300
18-Sep-201830.2730.3430.1030.2430.2412,41,700
17-Sep-201830.4530.4529.9630.1830.1818,33,200
14-Sep-201830.4030.5530.3430.4030.4015,83,600
13-Sep-201830.0330.5130.0230.3530.3510,33,000
12-Sep-201830.1730.2129.9530.0030.007,98,300
11-Sep-201830.0330.3529.9430.2330.238,90,600
10-Sep-201830.3630.3629.9530.0830.084,84,700
07-Sep-201830.3730.5830.1330.2830.286,71,900
06-Sep-201830.5530.7230.3530.3630.3613,76,700
05-Sep-201830.5530.7330.4730.5930.5913,37,800
04-Sep-201830.5030.7930.4530.5930.599,99,600
31-Aug-201830.6130.6630.3630.5730.5712,57,700
30-Aug-201830.8330.8830.4930.6030.6011,60,400
29-Aug-201830.9331.0930.8030.8730.875,12,900
28-Aug-201831.2731.3230.8930.8930.895,41,900
27-Aug-201830.8731.2230.8731.1431.147,51,900
24-Aug-201830.5330.9930.5330.8730.877,15,500
23-Aug-201830.3430.6030.2730.5830.585,28,600
22-Aug-201830.6830.6830.2630.3330.336,54,500
21-Aug-201830.4430.8030.4430.7330.737,74,400
20-Aug-201830.6930.9630.5330.5430.545,32,100
17-Aug-201830.4030.7230.4030.6330.637,32,700
16-Aug-201830.3330.6730.1530.4530.457,74,600
15-Aug-201830.1330.5830.1330.2630.266,51,600
14-Aug-201830.1030.3929.9730.2730.278,79,600
13-Aug-201830.1430.5430.0430.1030.105,80,900
10-Aug-201830.1730.2629.9630.2230.227,90,700
09-Aug-201830.1930.4330.1430.3430.345,90,800
08-Aug-201830.2730.4129.9630.3030.306,77,000
07-Aug-201830.1430.3429.9330.2130.219,83,300
06-Aug-201830.0730.2429.8530.1130.117,85,900
03-Aug-201829.9930.5229.6329.9629.969,68,500
02-Aug-201830.0030.4229.8530.0430.0418,84,700
01-Aug-201830.2630.9729.6530.0630.0619,90,500
31-Jul-201830.4730.7030.1730.5630.5618,69,000
30-Jul-201830.2230.5929.7330.3430.3412,95,800
27-Jul-201830.0430.3329.9030.1430.1413,15,400
26-Jul-201829.5930.0829.3930.0030.0014,19,500
25-Jul-201829.1529.5128.9929.5029.5017,00,600
24-Jul-201829.1729.2528.9029.1329.1319,16,700
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...