Arch Capital Historical Data - ACGL

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Basic
Monthly Subscription
for only
$33.03
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
VAT not included
Company Name Stock Ticker Symbol Market Type
Arch Capital Group Ltd ACGL NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  0.21 0.52% 40.79 40.85 40.38 40.38 40.58 19:59:42
more quote information »

ACGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week41.8842.0040.2340.731,554,708-1.09-2.6%
1 Month41.4842.7240.2341.371,288,786-0.69-1.66%
3 Months39.8642.864938.4341.001,269,8690.932.33%
6 Months33.5642.864933.2038.681,286,1367.2321.54%
1 Year28.3742.864924.7934.921,184,69612.4243.78%
3 Years8.910242.86498.56825.61811,18831.88357.79%
5 Years6.349442.86496.271621.41632,88634.44542.43%

ACGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 11 2019 40.79 0.21 0.52% 40.38 40.85 40.38 902,831
Nov 08 2019 40.58 0.12 0.3% 40.46 40.68 40.311 1,127,235
Nov 07 2019 40.46 -0.86 -2.08% 41.28 41.41 40.42 1,927,226
Nov 06 2019 41.32 0.78 1.92% 40.63 41.385 40.63 1,457,032
Nov 05 2019 40.54 -0.41 -1.0% 40.99 41.06 40.23 2,171,879
Nov 04 2019 40.95 -0.87 -2.08% 41.88 42.00 40.85 1,090,166
Nov 01 2019 41.82 0.06 0.14% 41.82 41.84 41.35 970,619
Oct 31 2019 41.76 -0.25 -0.6% 41.88 42.19 41.20 1,497,952
Oct 30 2019 42.01 0.98 2.39% 41.31 42.30 40.92 1,887,432
Oct 29 2019 41.03 0.33 0.81% 40.50 41.31 40.46 1,078,631
Oct 28 2019 40.70 -0.10 -0.25% 40.95 41.37 40.56 962,070
Oct 25 2019 40.80 -0.56 -1.35% 41.22 41.3341 40.75 1,135,767
Oct 24 2019 41.36 -0.03 -0.07% 41.40 41.65 41.24 1,224,059
Oct 23 2019 41.39 0.03 0.07% 41.34 41.65 41.21 1,749,448
Oct 22 2019 41.36 -1.23 -2.89% 42.46 42.55 41.29 1,281,786
Oct 21 2019 42.59 0.28 0.66% 42.29 42.72 42.25 846,471
Oct 18 2019 42.31 0.31 0.74% 42.05 42.395 41.73 1,069,506
Oct 17 2019 42.00 0.04 0.1% 42.07 42.31 41.84 1,426,324
Oct 16 2019 41.96 0.06 0.14% 41.69 41.99 41.21 1,152,522
Oct 15 2019 41.90 0.31 0.75% 41.76 41.95 41.75 928,501
Oct 14 2019 41.59 0.10 0.24% 41.48 41.70 41.27 791,088
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.