Arch Capital Group Ltd (ACGLN)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727390100 | 20.6 | -0.05 | -0.24 | 20.77 | 20.77 | 20.6 | 15393 |
| 1727303700 | 20.65 | 0.04 | 0.19 | 20.66 | 20.6799 | 20.511 | 21942 |
| 1727217300 | 20.61 | 0.06 | 0.29 | 20.63 | 20.6792 | 20.5099 | 33036 |
| 1727130900 | 20.55 | -0.1 | -0.48 | 20.67 | 20.7 | 20.5 | 30097 |
| 1726871700 | 20.65 | 0.1 | 0.49 | 20.61 | 20.67 | 20.46 | 110702 |
| 1726785300 | 20.55 | 0.22 | 1.08 | 20.5 | 20.6 | 20.44 | 78525 |
| 1726698900 | 20.33 | -0.03 | -0.12 | 20.4 | 20.4799 | 20.32 | 19303 |
| 1726612500 | 20.355 | 0.05 | 0.27 | 20.41 | 20.445 | 20.272539 | 27112 |
| 1726526100 | 20.3 | 0.05 | 0.25 | 20.32 | 20.389 | 20.23 | 75777 |
| 1726266900 | 20.25 | -0.22 | -1.07 | 20.17 | 20.3899 | 20.17 | 47511 |
| 1726180500 | 20.47 | 0.12 | 0.59 | 20.48 | 20.5791 | 20.42 | 42521 |
| 1726094100 | 20.35 | -0.02 | -0.10 | 20.39 | 20.5 | 20.3 | 36748 |
| 1726007700 | 20.37 | -0.08 | -0.39 | 20.42 | 20.5 | 20.34 | 20122 |
| 1725921300 | 20.45 | 0.21 | 1.04 | 20.29 | 20.45 | 20.27 | 25680 |
| 1725662100 | 20.24 | -0.2 | -0.98 | 20.54 | 20.56 | 20.215 | 20941 |
| 1725575700 | 20.44 | 0.11 | 0.54 | 20.4 | 20.49 | 20.4 | 18302 |
| 1725489300 | 20.33 | 0.11 | 0.54 | 20.28 | 20.38 | 20.175 | 21383 |
| 1725402900 | 20.22 | 0.03 | 0.15 | 20.2 | 20.22 | 20.1101 | 13478 |
| 1725057300 | 20.19 | -0.33 | -1.61 | 20.5 | 20.5 | 20.14 | 49410 |
| 1724970900 | 20.52 | 0.09 | 0.44 | 20.46 | 20.54 | 20.4 | 63458 |
| 1724884500 | 20.43 | 0.03 | 0.15 | 20.45 | 20.45 | 20.31 | 12034 |
| 1724798100 | 20.4 | 0.09 | 0.44 | 20.31 | 20.4 | 20.215 | 26164 |
| 1724711700 | 20.31 | 0.13 | 0.64 | 20.2 | 20.34 | 20.0826 | 51535 |
| 1724452500 | 20.18 | 0.22 | 1.10 | 20.05 | 20.19 | 20.005 | 14969 |
| 1724366100 | 19.96 | 0.01 | 0.05 | 19.96 | 20.02 | 19.9 | 24279 |
| 1724279700 | 19.95 | -0.06 | -0.30 | 20.01 | 20.02 | 19.9 | 67090 |
| 1724193300 | 20.01 | 0.01 | 0.05 | 20.07 | 20.1222 | 19.98 | 14712 |
| 1724106900 | 20 | 0.01 | 0.05 | 19.99 | 20.1 | 19.9875 | 24800 |
| 1723847700 | 19.99 | 0.16 | 0.81 | 19.88 | 20.02 | 19.84 | 20571 |
| 1723761300 | 19.83 | -0.1 | -0.50 | 19.93 | 19.99 | 19.66 | 22110 |
| 1723674900 | 19.93 | 0.21 | 1.06 | 19.75 | 20.045 | 19.73 | 46351 |
| 1723588500 | 19.72 | 0.37 | 1.91 | 19.44 | 19.72 | 19.44 | 19085 |
| 1723502100 | 19.35 | -0.15 | -0.77 | 19.46 | 19.56 | 19.35 | 16323 |
| 1723242900 | 19.5 | -0.09 | -0.46 | 19.54 | 19.6 | 19.4601 | 11715 |
| 1723156500 | 19.59 | 0 | 0.00 | 19.58 | 19.59 | 19.43 | 21224 |
| 1723070100 | 19.59 | 0.03 | 0.15 | 19.53 | 19.74 | 19.47 | 23120 |
| 1722983700 | 19.56 | 0.19 | 0.98 | 19.3 | 19.59 | 19.23 | 35568 |
| 1722897300 | 19.37 | -0.3 | -1.53 | 19.0454 | 19.51 | 19.0454 | 21500 |
| 1722638100 | 19.67 | 0.08 | 0.41 | 19.34 | 19.75 | 19.34 | 15657 |
| 1722551700 | 19.59 | 0.44 | 2.30 | 19.25 | 19.62 | 19.21 | 34618 |
| 1722465300 | 19.15 | -0.33 | -1.69 | 19.42 | 19.5799 | 19.15 | 67262 |
| 1722378900 | 19.48 | 0.02 | 0.10 | 19.49 | 19.4982 | 19.38 | 10585 |
| 1722292500 | 19.46 | 0.02 | 0.10 | 19.47 | 19.4999 | 19.36 | 13796 |
| 1722033300 | 19.44 | 0.09 | 0.47 | 19.5 | 19.5299 | 19.38 | 12638 |
| 1721946900 | 19.35 | -0.02 | -0.10 | 19.47 | 19.529 | 19.35 | 23071 |
| 1721860500 | 19.37 | -0.17 | -0.87 | 19.47 | 19.6305 | 19.33 | 22221 |
| 1721774100 | 19.54 | -0.21 | -1.06 | 19.82 | 19.82 | 19.53 | 20109 |
| 1721687700 | 19.75 | 0.04 | 0.20 | 19.8 | 19.85 | 19.7089 | 15389 |
| 1721428500 | 19.71 | 0.03 | 0.15 | 19.68 | 19.85 | 19.61 | 30926 |
| 1721342100 | 19.68 | -0.07 | -0.35 | 19.78 | 19.84 | 19.64 | 17312 |
| 1721255700 | 19.75 | -0.08 | -0.40 | 19.91 | 19.91 | 19.75 | 23761 |
| 1721169300 | 19.83 | -0.21 | -1.05 | 20.02 | 20.1099 | 19.78 | 27875 |
| 1721082900 | 20.04 | 0.18 | 0.91 | 19.86 | 20.04 | 19.78 | 22104 |
| 1720823700 | 19.86 | 0.08 | 0.40 | 19.86 | 19.9288 | 19.7801 | 16639 |
| 1720737300 | 19.78 | 0.28 | 1.44 | 19.57 | 19.83 | 19.57 | 16254 |
| 1720650900 | 19.5 | 0.14 | 0.72 | 19.38 | 19.5 | 19.31 | 19286 |
| 1720564500 | 19.36 | -0.09 | -0.46 | 19.45 | 19.45 | 19.28 | 13785 |
| 1720478100 | 19.45 | 0.06 | 0.31 | 19.39 | 19.45 | 19.29 | 23379 |
| 1720218900 | 19.39 | -0.01 | -0.05 | 19.43 | 19.59 | 19.32 | 23931 |
| 1720040640 | 19.4 | 0.19 | 0.99 | 19.3 | 19.4488 | 19.2101 | 13296 |
| 1719959700 | 19.21 | -0.01 | -0.05 | 19.29 | 19.35 | 19.15 | 26340 |
| 1719873300 | 19.22 | -0.03 | -0.16 | 19.41 | 19.41 | 19.13 | 26207 |
| 1719614100 | 19.25 | -0.15 | -0.77 | 19.47 | 19.5 | 19.2301 | 20496 |
| 1719527700 | 19.4 | -0.04 | -0.21 | 19.44 | 19.5171 | 19.3557 | 10179 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
