Arch Capital Group Ltd (ACGL)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.71 | -1.73392820929 | 98.62 | 98.82 | 94.17 | 995417 | 95.81915902 | CS |
| 4 | -5.06 | -4.9622437972 | 101.97 | 102.34 | 94.17 | 1204898 | 97.48251441 | CS |
| 12 | 2.09 | 2.20417633411 | 94.82 | 103.79 | 92.78 | 1532413 | 99.86119386 | CS |
| 26 | 17.12 | 21.4563228475 | 79.79 | 103.79 | 79 | 1654597 | 93.6162847 | CS |
| 52 | 15.62 | 19.2151556157 | 81.29 | 103.79 | 72.85 | 1725642 | 86.52911794 | CS |
| 156 | 58.48 | 152.172781681 | 38.43 | 103.79 | 37.435 | 1995071 | 63.39403919 | CS |
| 260 | 58.89 | 154.89216202 | 38.02 | 103.79 | 20.93 | 1968087 | 52.05698073 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 96.91 | 2.44 | 2.59 | 94.89 | 97.87 | 94.555 | 1108389 |
| 1721946900 | 94.465 | -1.94 | -2.01 | 96.72 | 96.8574 | 94.17 | 1366761 |
| 1721860500 | 96.4 | 0.17 | 0.18 | 97.36 | 97.53 | 96.24 | 1002959 |
| 1721774100 | 96.23 | -0.34 | -0.35 | 97.12 | 97.415 | 96.07 | 605328 |
| 1721687700 | 96.57 | 0.47 | 0.49 | 96.13 | 97.225 | 95.79 | 972987 |
| 1721428500 | 96.1 | -2.14 | -2.18 | 98.62 | 98.82 | 95.78 | 1029052 |
| 1721342100 | 98.24 | 0.37 | 0.38 | 97.84 | 99.195 | 97.685 | 912330 |
| 1721255700 | 97.87 | 0.76 | 0.78 | 97.94 | 98.63 | 97.48 | 1049122 |
| 1721169300 | 97.11 | -0.05 | -0.05 | 97.16 | 98.27 | 96.86 | 1100037 |
| 1721082900 | 97.16 | 0.66 | 0.68 | 96.55 | 98.28 | 96.51 | 1270293 |
| 1720823700 | 96.5 | -0.5 | -0.52 | 97.31 | 97.64 | 96.44 | 1557484 |
| 1720737300 | 97 | -0.5 | -0.51 | 97.4 | 97.57 | 95.705 | 1702308 |
| 1720650900 | 97.5 | -0.5 | -0.51 | 98.2 | 98.39 | 97.32 | 1045296 |
| 1720564500 | 98 | -0.26 | -0.26 | 98.15 | 99.05 | 97.93 | 1460668 |
| 1720478100 | 98.26 | 0.11 | 0.11 | 98.57 | 99.57 | 98.24 | 1335018 |
| 1720218900 | 98.15 | 0.5 | 0.51 | 97.88 | 98.37 | 97.08 | 1411057 |
| 1720040640 | 97.65 | -2.35 | -2.35 | 99.92 | 100.2 | 97.3399 | 1279956 |
| 1719959700 | 100 | -0.65 | -0.65 | 100.2 | 100.33 | 99.09 | 1249354 |
| 1719873300 | 100.65 | -0.37 | -0.37 | 101.97 | 102.34 | 100.58 | 1338159 |
| 1719614100 | 101.02 | 0 | 0.00 | 101.02 | 101.02 | 101.02 | 0 |
| 1719527700 | 101.02 | 1.25 | 1.25 | 100.24 | 101.22 | 99.24 | 1227582 |
| 1719441300 | 99.77 | -2.38 | -2.33 | 101.44 | 101.65 | 99.09 | 1370630 |
| 1719354900 | 102.15 | -0.28 | -0.27 | 102.52 | 103.44 | 101.93 | 879702 |
| 1719268500 | 102.43 | 0.54 | 0.53 | 101.89 | 102.74 | 101.215 | 1430997 |
| 1719009300 | 101.89 | -0.56 | -0.55 | 102.33 | 102.44 | 100.6108 | 4280171 |
| 1718922900 | 102.45 | 1.65 | 1.64 | 101.1 | 102.51 | 101.02 | 1527277 |
| 1718750100 | 100.8 | 1.59 | 1.60 | 99.7 | 101.52 | 99.32 | 1488102 |
| 1718663700 | 99.21 | 1.95 | 2.00 | 97.18 | 99.71 | 97.14 | 1176345 |
| 1718404500 | 97.26 | -1.89 | -1.91 | 98.4 | 99.38 | 97.14 | 1638611 |
| 1718318100 | 99.15 | -0.01 | -0.01 | 99.23 | 99.41 | 97.655 | 1105430 |
| 1718231700 | 99.16 | -0.42 | -0.42 | 99.65 | 99.74 | 97.61 | 1290248 |
| 1718145300 | 99.58 | -1 | -0.99 | 100.29 | 100.36 | 99.1 | 1530151 |
| 1718058900 | 100.58 | 0.01 | 0.01 | 100.44 | 100.91 | 99.67 | 955664 |
| 1717799700 | 100.57 | 0.49 | 0.49 | 100.68 | 101.56 | 100.4101 | 803509 |
| 1717713300 | 100.08 | 0.4 | 0.40 | 100.38 | 100.9999 | 99.62 | 1132830 |
| 1717626900 | 99.68 | -1.18 | -1.17 | 100.57 | 101.12 | 98.96 | 1480050 |
| 1717540500 | 100.86 | -0.84 | -0.83 | 101.93 | 102.295 | 100.04 | 1217614 |
| 1717454100 | 101.7 | -0.93 | -0.91 | 102.5 | 103.08 | 100.47 | 1747012 |
| 1717194900 | 102.63 | 1.22 | 1.20 | 101.44 | 103.48 | 101.345 | 10054222 |
| 1717108500 | 101.41 | -0.14 | -0.14 | 101.32 | 103.03 | 101.02 | 2421926 |
| 1717022100 | 101.55 | -0.7 | -0.68 | 102.48 | 102.74 | 101.3 | 1367956 |
| 1716935700 | 102.25 | -1.11 | -1.07 | 102.68 | 103.075 | 102.06 | 1655193 |
| 1716590100 | 103.36 | 1.43 | 1.40 | 102.41 | 103.39 | 102.19 | 1296858 |
| 1716503700 | 101.93 | -0.77 | -0.75 | 102.95 | 103.79 | 101.1 | 1685069 |
| 1716417300 | 102.7 | 1.05 | 1.03 | 102.01 | 103.3 | 101.88 | 1994693 |
| 1716330900 | 101.65 | 1.48 | 1.48 | 100.75 | 102.41 | 100.555 | 1681073 |
| 1716244500 | 100.17 | -0.82 | -0.81 | 101.03 | 101.26 | 100.14 | 1399074 |
| 1715985300 | 100.99 | 2.17 | 2.20 | 99.27 | 101.283 | 99.27 | 1484877 |
| 1715898900 | 98.82 | 0.95 | 0.97 | 98.5 | 99.37 | 98.45 | 1179504 |
| 1715812500 | 97.87 | -0.03 | -0.03 | 97.38 | 98.39 | 97.32 | 1473792 |
| 1715726100 | 97.9 | -0.01 | -0.01 | 97.83 | 98.31 | 97.288 | 1137721 |
| 1715639700 | 97.91 | -2.14 | -2.14 | 100.5 | 100.5 | 97.84 | 1171156 |
| 1715380500 | 100.05 | 0.42 | 0.42 | 100.21 | 100.855 | 99.75 | 1420419 |
| 1715294100 | 99.63 | 0.7 | 0.71 | 98.76 | 99.635 | 98.5423 | 859685 |
| 1715207700 | 98.93 | 0.72 | 0.73 | 98.21 | 99.7 | 98.21 | 1321437 |
| 1715121300 | 98.21 | 1.07 | 1.10 | 97.65 | 98.54 | 97.04 | 1316232 |
| 1715034900 | 97.14 | 2.73 | 2.89 | 94.56 | 97.17 | 94.56 | 1227600 |
| 1714775700 | 94.41 | -0.76 | -0.80 | 94.82 | 95.585 | 92.78 | 1696538 |
| 1714689300 | 95.17 | -0.63 | -0.66 | 95.78 | 96.435 | 94.5 | 1451394 |
| 1714602900 | 95.8 | 2.26 | 2.42 | 93.63 | 96.58 | 93.63 | 2578302 |
| 1714516500 | 93.54 | 2.29 | 2.51 | 92.5 | 94.04 | 90.545 | 3310785 |
| 1714430100 | 91.25 | 0.35 | 0.39 | 90.8 | 91.64 | 90.61 | 2811580 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
