ACGL - Arch Capital Group Ltd.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj. close**Volume
18-Jan-201891.2292.0389.6490.2990.292,32,543
17-Jan-201891.8592.0489.9190.9990.997,07,500
16-Jan-201890.6691.9590.6091.3891.386,52,500
12-Jan-201889.1890.7888.9290.6990.697,16,800
11-Jan-201886.5989.2686.5888.8788.879,36,100
10-Jan-201887.1587.3286.6786.7586.754,57,900
09-Jan-201888.2188.7087.2287.2387.234,31,200
08-Jan-201888.4188.7487.6588.3788.374,60,100
05-Jan-201888.9989.6187.9388.3688.364,19,100
04-Jan-201888.3989.5287.2188.7188.716,11,700
03-Jan-201888.4090.0587.3388.3888.386,29,200
02-Jan-201891.2191.2688.1588.3088.304,44,500
29-Dec-201790.9991.2490.6890.7790.773,89,100
28-Dec-201790.5690.9789.8390.8590.852,76,600
27-Dec-201790.2690.9089.8790.4890.483,82,200
26-Dec-201789.5390.9889.5390.2790.272,56,700
22-Dec-201789.5090.2389.4089.7189.712,89,700
21-Dec-201789.5889.9689.3089.5089.504,01,300
20-Dec-201790.7791.2189.4689.5589.553,94,000
19-Dec-201791.3391.6590.3390.5290.524,15,900
18-Dec-201792.1892.5691.2591.3791.374,04,100
15-Dec-201789.7192.3189.7192.0192.0110,25,500
14-Dec-201790.5390.8589.5489.8089.806,25,100
13-Dec-201792.4492.4490.2590.5090.505,65,400
12-Dec-201792.4292.4891.0992.2592.253,67,800
11-Dec-201791.7392.6391.4692.5792.574,98,100
08-Dec-201792.2692.4991.4892.0192.013,33,200
07-Dec-201792.5392.9091.6591.8591.853,96,900
06-Dec-201792.4893.2092.1792.8692.863,89,000
05-Dec-201793.9394.0992.3792.7192.714,28,000
04-Dec-201795.1995.1993.5593.6393.634,55,300
01-Dec-201794.6395.4093.8694.8694.866,33,100
30-Nov-201796.2296.3193.7194.6994.6914,75,300
29-Nov-201796.7797.0395.7796.2396.234,71,400
28-Nov-201796.2596.9296.1496.6896.682,77,200
27-Nov-201795.6296.4295.4896.2896.283,14,300
24-Nov-201795.9095.9095.0895.6695.661,97,900
22-Nov-201797.0097.1295.4795.6095.603,75,400
21-Nov-201796.0097.0995.8097.0197.015,38,800
20-Nov-201795.9696.4495.0395.8095.804,28,400
17-Nov-201795.2896.0895.1595.9695.963,39,600
16-Nov-201796.6196.6995.5295.6995.695,47,600
15-Nov-201795.2796.6294.5096.4696.465,48,800
14-Nov-201795.7296.1595.2695.5695.564,47,500
13-Nov-201794.8896.0494.6795.7095.705,55,900
10-Nov-201795.8995.9994.3995.3595.354,52,800
09-Nov-201794.9396.1494.4795.9195.913,52,800
08-Nov-201795.4195.9094.8995.4595.454,71,800
07-Nov-201795.8696.5695.2095.6095.604,64,000
06-Nov-201794.4995.6594.0295.5595.554,20,200
03-Nov-201795.0995.7794.0294.5094.508,08,900
02-Nov-201798.1399.3194.8495.3895.3811,00,900
01-Nov-201799.9099.9097.7897.8597.855,22,700
31-Oct-201799.77100.2999.4799.6499.6410,94,200
30-Oct-201799.52100.1099.3899.8399.835,36,900
27-Oct-2017100.63100.8599.3899.7199.716,21,300
26-Oct-2017100.96101.5397.91100.61100.6111,40,900
25-Oct-2017101.68102.43100.99102.11102.117,17,000
24-Oct-2017102.45102.58101.84101.93101.935,07,300
23-Oct-2017101.95102.60101.66102.38102.384,22,300
20-Oct-2017101.50102.26101.31102.15102.155,11,500
19-Oct-201799.85101.2799.72101.16101.164,28,100
18-Oct-201799.72100.5199.24100.30100.303,91,900
17-Oct-201799.1999.7098.8099.5999.592,79,800
16-Oct-201798.6699.4098.3798.9298.924,20,500
13-Oct-201798.3099.3396.8198.3498.348,92,800
12-Oct-201798.8698.9598.3098.5598.553,67,700
11-Oct-201798.8498.9298.1698.5998.592,76,800
10-Oct-201799.80100.1098.9899.1599.152,77,300
09-Oct-201799.84100.0699.3599.5199.511,80,900
06-Oct-2017100.31100.9199.7199.9499.944,90,500
05-Oct-201799.49100.6399.35100.30100.302,86,000
04-Oct-201799.9599.9599.2499.6999.694,78,400
03-Oct-201799.94100.6999.70100.08100.084,51,400
02-Oct-201798.72100.0698.3999.9899.985,67,900
29-Sep-201799.1199.3598.3498.5098.507,80,200
28-Sep-201798.8999.0198.1298.9698.963,49,100
27-Sep-201798.5899.0798.2198.7398.735,73,600
26-Sep-201798.0998.2996.9998.1398.133,47,500
25-Sep-201797.9698.5097.0098.0498.043,64,400
22-Sep-201797.6298.3897.6298.1098.103,12,300
21-Sep-201796.1998.1296.1898.0998.093,63,400
20-Sep-201796.1896.9095.5196.6396.633,82,300
19-Sep-201796.9197.2096.3396.3996.394,31,100
18-Sep-201796.7297.0396.3196.8796.874,34,300
15-Sep-201796.5597.3496.1096.4196.4110,48,500
14-Sep-201797.9498.1496.1596.4896.484,94,500
13-Sep-201797.6498.1696.8997.9997.994,99,400
12-Sep-201797.1897.8996.6997.6997.695,29,800
11-Sep-201795.7898.2195.5096.9196.918,67,800
08-Sep-201791.1794.7590.6394.3294.3219,60,100
07-Sep-201794.9194.9190.5291.5391.5311,33,700
06-Sep-201794.8595.4994.0694.7394.7310,50,700
05-Sep-201797.2997.3594.7395.1495.1414,53,200
01-Sep-201797.5097.8496.9997.6497.646,88,000
31-Aug-201796.6697.4896.3697.3497.346,88,300
30-Aug-201795.9397.2495.8796.6596.654,98,600
29-Aug-201796.1996.6996.1296.4096.404,76,900
28-Aug-201797.1597.2995.8796.3696.368,10,900
25-Aug-201796.7997.5696.7997.4197.414,48,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...