ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

ACGL Arch Capital Group Ltd

92.44
0.96 (1.05%)
Mar 28 2024 - Closed
Delayed by 15 minutes

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

Your Recent History

Delayed Upgrade Clock