ACGL Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Mar 28 2024 | 92.44 | 0.96 | 1.05% | 91.92 | 92.565 | 91.17 | 2,460,345 |
Mar 27 2024 | 91.48 | 0.89 | 0.98% | 91.03 | 91.74 | 90.83 | 3,025,460 |
Mar 26 2024 | 90.59 | -0.40 | -0.44% | 91.00 | 91.555 | 90.22 | 1,945,439 |
Mar 25 2024 | 90.99 | 0.31 | 0.34% | 90.86 | 91.33 | 90.01 | 2,071,175 |
Mar 22 2024 | 90.68 | -0.01 | -0.01% | 90.83 | 90.84 | 89.95 | 1,888,917 |
Mar 21 2024 | 90.69 | -1.54 | -1.67% | 91.88 | 91.9515 | 90.505 | 2,040,331 |
Mar 20 2024 | 92.23 | 0.56 | 0.61% | 91.59 | 92.575 | 91.30 | 1,681,475 |
Mar 19 2024 | 91.67 | 0.27 | 0.30% | 91.80 | 91.86 | 91.21 | 1,577,390 |
Mar 18 2024 | 91.40 | -0.48 | -0.52% | 91.38 | 91.75 | 90.75 | 1,446,960 |
Mar 15 2024 | 91.88 | 0.85 | 0.93% | 90.49 | 92.005 | 90.49 | 3,505,550 |
Mar 14 2024 | 91.03 | 0.03 | 0.03% | 91.20 | 91.55 | 90.46 | 1,424,663 |
Mar 13 2024 | 91.00 | 0.08 | 0.09% | 91.18 | 91.57 | 90.51 | 1,592,206 |
Mar 12 2024 | 90.92 | 0.61 | 0.68% | 90.31 | 90.97 | 89.73 | 1,886,271 |
Mar 11 2024 | 90.31 | 2.70 | 3.08% | 87.61 | 90.49 | 87.61 | 2,107,591 |
Mar 08 2024 | 87.61 | -0.08 | -0.09% | 87.55 | 88.05 | 87.005 | 1,208,630 |
Mar 07 2024 | 87.69 | -1.13 | -1.27% | 88.60 | 88.90 | 87.26 | 2,051,299 |
Mar 06 2024 | 88.82 | 1.43 | 1.64% | 87.39 | 88.89 | 86.84 | 1,337,556 |
Mar 05 2024 | 87.39 | 0.25 | 0.29% | 87.40 | 88.38 | 87.06 | 1,201,998 |
Mar 04 2024 | 87.14 | -0.03 | -0.03% | 87.17 | 87.56 | 86.56 | 1,051,780 |
Mar 01 2024 | 87.17 | -0.42 | -0.48% | 87.20 | 87.69 | 86.80 | 1,225,926 |
Feb 29 2024 | 87.59 | -0.69 | -0.78% | 88.09 | 88.13 | 86.41 | 3,308,371 |
Feb 28 2024 | 88.28 | 1.06 | 1.22% | 87.38 | 88.47 | 87.10 | 1,247,759 |
Feb 27 2024 | 87.22 | -0.06 | -0.07% | 87.13 | 87.31 | 86.16 | 1,816,962 |
Feb 26 2024 | 87.28 | -0.01 | -0.01% | 87.14 | 88.13 | 86.835 | 1,547,572 |
Feb 23 2024 | 87.29 | 1.47 | 1.71% | 85.91 | 87.34 | 85.79 | 1,696,336 |
Feb 22 2024 | 85.82 | 1.11 | 1.31% | 85.00 | 85.94 | 84.00 | 1,721,415 |
Feb 21 2024 | 84.71 | -0.66 | -0.77% | 86.23 | 86.25 | 83.97 | 1,825,364 |
Feb 20 2024 | 85.37 | -0.74 | -0.86% | 86.03 | 86.09 | 85.13 | 1,871,944 |
Feb 16 2024 | 86.11 | -1.29 | -1.48% | 88.42 | 88.77 | 86.02 | 2,370,293 |
Feb 15 2024 | 87.40 | 2.53 | 2.98% | 86.30 | 88.44 | 84.80 | 2,431,226 |
Feb 14 2024 | 84.87 | 0.81 | 0.96% | 84.00 | 85.37 | 83.91 | 2,333,993 |
Feb 13 2024 | 84.06 | 0.96 | 1.16% | 83.33 | 84.45 | 83.12 | 1,586,140 |
Feb 12 2024 | 83.10 | -0.36 | -0.43% | 83.58 | 83.61 | 82.75 | 1,375,245 |
Feb 09 2024 | 83.46 | 0.70 | 0.85% | 82.35 | 83.52 | 81.59 | 1,130,715 |
Feb 08 2024 | 82.76 | -1.66 | -1.97% | 83.97 | 84.2399 | 80.97 | 1,935,503 |
Feb 07 2024 | 84.42 | 1.12 | 1.34% | 83.38 | 84.72 | 83.03 | 1,384,342 |
Feb 06 2024 | 83.30 | -0.36 | -0.43% | 83.98 | 84.15 | 83.17 | 1,307,004 |
Feb 05 2024 | 83.66 | 0.36 | 0.43% | 83.02 | 83.91 | 82.87 | 1,803,927 |
Feb 02 2024 | 83.30 | 1.21 | 1.47% | 83.16 | 83.635 | 82.5961 | 1,514,721 |
Feb 01 2024 | 82.09 | -0.34 | -0.41% | 81.58 | 82.33 | 81.06 | 1,841,545 |
Jan 31 2024 | 82.43 | 1.85 | 2.30% | 80.99 | 82.78 | 80.98 | 2,325,817 |
Jan 30 2024 | 80.58 | 0.85 | 1.07% | 79.62 | 80.65 | 79.51 | 1,036,829 |
Jan 29 2024 | 79.73 | -0.17 | -0.21% | 79.27 | 79.83 | 79.00 | 1,323,492 |
Jan 26 2024 | 79.90 | 0.30 | 0.38% | 79.79 | 80.13 | 79.25 | 1,321,863 |
Jan 25 2024 | 79.60 | -0.53 | -0.66% | 80.00 | 80.483 | 78.665 | 1,620,718 |
Jan 24 2024 | 80.13 | -0.21 | -0.26% | 80.95 | 81.00 | 80.04 | 1,486,599 |
Jan 23 2024 | 80.34 | -0.13 | -0.16% | 80.43 | 81.02 | 80.0125 | 1,178,683 |
Jan 22 2024 | 80.47 | -0.41 | -0.51% | 81.01 | 81.29 | 80.3001 | 1,641,498 |
Jan 19 2024 | 80.88 | 1.92 | 2.43% | 79.66 | 81.37 | 79.66 | 1,996,987 |
Jan 18 2024 | 78.96 | 0.29 | 0.37% | 77.68 | 79.06 | 77.5301 | 1,801,940 |
Jan 17 2024 | 78.67 | 0.50 | 0.64% | 77.94 | 79.285 | 77.94 | 1,439,006 |
Jan 16 2024 | 78.17 | 0.48 | 0.62% | 78.53 | 78.63 | 77.5517 | 1,468,300 |
Jan 12 2024 | 77.69 | 0.07 | 0.09% | 77.73 | 78.10 | 77.06 | 1,212,094 |
Jan 11 2024 | 77.62 | 0.66 | 0.86% | 77.25 | 77.72 | 76.82 | 1,314,933 |
Jan 10 2024 | 76.96 | 0.81 | 1.06% | 76.24 | 77.31 | 76.24 | 1,587,610 |
Jan 09 2024 | 76.15 | -0.97 | -1.26% | 76.82 | 77.03 | 74.85 | 1,839,084 |
Jan 08 2024 | 77.12 | 0.31 | 0.40% | 77.15 | 77.30 | 75.72 | 1,484,645 |
Jan 05 2024 | 76.81 | -0.66 | -0.85% | 77.65 | 78.00 | 76.49 | 2,073,918 |
Jan 04 2024 | 77.47 | 0.53 | 0.69% | 77.72 | 78.46 | 77.30 | 1,945,284 |
Jan 03 2024 | 76.94 | 1.39 | 1.84% | 75.91 | 77.66 | 75.75 | 2,213,408 |
Jan 02 2024 | 75.55 | 1.28 | 1.72% | 74.61 | 75.74 | 74.28 | 1,859,748 |