ACGL - Arch Capital Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
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
23-Jul-201828.9929.1028.7729.0429.045,15,500
20-Jul-201829.0429.2928.8029.0529.0514,66,500
19-Jul-201828.8729.0428.6529.0129.0110,01,000
18-Jul-201828.4629.0228.4028.9528.9512,88,500
17-Jul-201828.5328.7128.3328.3628.3610,08,000
16-Jul-201828.4528.7328.2328.5328.5311,41,400
13-Jul-201828.1828.4628.0828.4328.4316,42,400
12-Jul-201828.1828.2627.8928.0828.0818,74,000
11-Jul-201828.0628.2227.8228.0428.0419,88,900
10-Jul-201828.0028.2527.8628.2428.2417,84,000
09-Jul-201827.2527.9626.9527.8927.8918,58,000
06-Jul-201826.9827.3026.6827.2827.2814,82,600
05-Jul-201826.9626.9926.6626.9326.939,26,200
03-Jul-201826.6526.9226.6526.7626.765,37,300
02-Jul-201826.2526.6426.2526.6326.6312,49,400
29-Jun-201826.5026.8326.4426.4626.4615,29,800
28-Jun-201826.1626.5726.1626.4226.4218,48,300
27-Jun-201826.4826.6026.2626.2726.2720,12,400
26-Jun-201826.5926.7326.1726.4126.4119,80,300
25-Jun-201826.5526.8126.3526.6126.6117,70,500
22-Jun-201826.5426.7426.2526.4826.4829,13,500
21-Jun-201827.3928.1026.0026.3626.3616,99,900
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-201826.1826.2125.9526.0026.0015,45,300
25-May-201826.1826.6326.1726.3426.3413,88,400
24-May-201826.2326.2625.9526.1926.1917,50,200
23-May-201826.5126.5426.2026.2526.258,34,300
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...