Arch Capital Historical Data - ACGL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
Arch Capital Group Ltd ACGL NASDAQ Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
-2.44 -8.57% 26.02 25.53 27.43 27.27 28.46 20:00:00
more quote information »

ACGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week26.0030.6324.6627.554,491,7690.020.08%
1 Month42.1143.1122.5429.003,330,289-16.09-38.21%
3 Months43.1248.3222.5435.992,122,453-17.10-39.66%
6 Months42.2848.3222.5438.341,684,511-16.26-38.46%
1 Year32.5848.3222.5437.781,455,471-6.56-20.14%
3 Years10.501248.328.56829.121,003,13015.52147.78%
5 Years6.874948.326.641625.21739,85919.15278.48%

ACGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 01 2020 26.02 -2.44 -8.57% 27.27 28.00 25.53 1,981,689
Mar 31 2020 28.46 -2.08 -6.81% 30.16 30.16 28.025 5,321,278
Mar 30 2020 30.54 1.47 5.06% 29.15 30.63 28.04 2,049,658
Mar 27 2020 29.07 -0.60 -2.02% 28.22 30.18 28.10 3,053,098
Mar 26 2020 29.67 3.95 15.36% 26.20 30.07 25.53 3,718,050
Mar 25 2020 25.72 0.12 0.47% 26.00 26.41 24.66 6,404,265
Mar 24 2020 25.60 2.34 10.06% 24.66 25.99 24.30 4,351,858
Mar 23 2020 23.26 -2.71 -10.44% 25.67 25.73 22.54 3,339,106
Mar 20 2020 25.97 -1.08 -3.99% 27.00 27.61 25.55 4,123,383
Mar 19 2020 27.05 -0.44 -1.6% 27.00 28.60 26.525 3,773,645
Mar 18 2020 27.49 -2.73 -9.03% 27.81 29.02 26.07 5,823,241
Mar 17 2020 30.22 2.98 10.94% 27.73 30.52 25.9462 3,714,595
Mar 16 2020 27.24 -5.53 -16.88% 28.70 30.31 27.07 2,918,013
Mar 13 2020 32.77 2.09 6.81% 32.38 32.85 30.38 3,177,094
Mar 12 2020 30.68 -5.20 -14.49% 33.16 33.875 30.37 3,010,113
Mar 11 2020 35.88 -1.95 -5.15% 36.54 37.10 35.425 1,699,716
Mar 10 2020 37.83 1.18 3.22% 37.87 38.09 36.25 1,845,146
Mar 09 2020 36.65 -4.05 -9.95% 37.60 40.70 36.115 1,656,926
Mar 06 2020 40.70 -0.47 -1.14% 39.77 40.93 39.39 1,527,583
Mar 05 2020 41.17 -1.91 -4.43% 42.05 42.26 40.70 1,030,266
Mar 04 2020 43.08 1.46 3.51% 42.11 43.11 41.71 994,764
Mar 03 2020 41.62 -0.87 -2.05% 42.60 43.02 41.18 1,044,570
Mar 02 2020 42.49 2.06 5.1% 40.50 42.54 40.20 1,657,137
See More Historical Prices »


Your Recent History
NASDAQ
ACGL
Arch Capit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.