ACGL

Arch Capital Historical Data

Best deals to access real time data!
CHART Trader
Monthly Subscription
for only
$30.66
Canadian Level 1 + USA
Monthly Subscription
for only
$38.05
Small Cap Basic
Monthly Subscription
for only
$33.03
VAT not included
Company Name Stock Ticker Symbol Market Type
Arch Capital Group Ltd ACGL NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.89 2.11% 43.14 19:13:39
Open Price Low Price High Price Close Price Prev Close
42.80 42.80 43.57 43.14 42.25
more quote information »

ACGL Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week42.2643.5740.2441.251,976,3290.882.08%
1 Month43.5243.9340.2441.902,168,427-0.38-0.87%
3 Months39.2843.9337.43540.941,986,3843.869.83%
6 Months39.166543.9336.52540.151,872,8293.9710.15%
1 Year33.9543.9331.2338.012,098,0449.1927.07%
3 Years27.4448.3220.9335.161,763,56415.7057.22%
5 Years9.309148.328.56831.731,318,95833.83363.42%

ACGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 06 2021 43.14 0.89 2.11% 42.80 43.57 42.80 1,546,545
Dec 03 2021 42.25 -0.04 -0.09% 42.32 42.86 41.96 1,530,821
Dec 02 2021 42.29 1.56 3.83% 40.87 42.54 40.87 1,566,480
Dec 01 2021 40.73 0.35 0.87% 41.08 42.09 40.72 2,174,590
Nov 30 2021 40.38 -1.35 -3.24% 41.29 41.60 40.24 3,123,473
Nov 29 2021 41.73 -0.16 -0.38% 42.26 42.34 41.65 1,486,280
Nov 26 2021 41.89 -1.90 -4.34% 42.67 42.67 41.78 1,319,178
Nov 24 2021 43.79 0.05 0.11% 43.73 43.93 43.52 1,333,810
Nov 23 2021 43.74 0.63 1.46% 43.23 43.84 43.22 1,144,964
Nov 22 2021 43.11 1.05 2.5% 42.18 43.49 42.04 1,488,982
Nov 19 2021 42.06 0.39 0.94% 41.77 42.16 41.25 1,727,856
Nov 18 2021 41.67 -0.48 -1.14% 42.05 42.26 41.615 1,969,222
Nov 17 2021 42.15 -0.54 -1.26% 42.37 42.60 41.98 1,518,822
Nov 16 2021 42.69 0.33 0.78% 42.60 43.33 42.55 1,430,549
Nov 15 2021 42.36 0.34 0.81% 42.18 42.905 42.18 1,754,322
Nov 12 2021 42.02 0.55 1.33% 41.52 42.39 40.96 3,560,388
Nov 11 2021 41.47 -0.29 -0.69% 41.76 41.81 41.175 7,151,793
Nov 10 2021 41.76 -0.26 -0.62% 42.02 42.86 41.69 3,787,963
Nov 09 2021 42.02 -0.60 -1.41% 42.29 42.58 41.92 2,336,330
Nov 08 2021 42.62 -0.74 -1.71% 43.52 43.63 42.59 794,282
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.