Arch Capital Group Ltd (ACGL)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.2 | -1.34770889488 | 89.04 | 90.97 | 86.54 | 2777146 | 88.95338193 | CS |
| 4 | -3.7 | -4.04194887481 | 91.54 | 92.1775 | 86.54 | 2204535 | 89.90713029 | CS |
| 12 | -4.45 | -4.82175750352 | 92.29 | 96.79 | 86.23 | 1685526 | 91.64308024 | CS |
| 26 | -2 | -2.22617987533 | 89.84 | 97.4 | 82.4925 | 1789081 | 91.84313585 | CS |
| 52 | -9.56 | -9.81519507187 | 97.4 | 116.47 | 82.4925 | 1733327 | 96.66484247 | CS |
| 156 | 43.77 | 99.319264806 | 44.07 | 116.47 | 41.05 | 1966091 | 78.7210113 | CS |
| 260 | 59.06 | 205.211952745 | 28.78 | 116.47 | 27.41 | 1956584 | 62.95795465 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1752273300 | 87.84 | -0.72 | -0.81 | 88.03 | 88.36 | 87.36 | 1943461 |
| 1752186900 | 88.56 | 0.64 | 0.73 | 87.47 | 88.58 | 86.54 | 2525756 |
| 1752100500 | 87.92 | -2.29 | -2.54 | 89.61 | 90.28 | 87.7 | 3287737 |
| 1752014100 | 90.21 | 0.79 | 0.88 | 88.98 | 90.97 | 88.85 | 2430747 |
| 1751927700 | 89.42 | 0.23 | 0.26 | 89.04 | 89.51 | 88.665 | 2864343 |
| 1751576640 | 89.19 | 0.81 | 0.92 | 88.88 | 89.66 | 88.51 | 1964531 |
| 1751495700 | 88.38 | -3.12 | -3.41 | 91.17 | 91.5 | 87.83 | 3496737 |
| 1751409300 | 91.5 | 0.45 | 0.49 | 91.4 | 91.96 | 90.435 | 3133406 |
| 1751322900 | 91.05 | 0.73 | 0.81 | 90.02 | 91.41 | 90.02 | 1902189 |
| 1751063700 | 90.32 | 0.03 | 0.03 | 90.22 | 91.09 | 89.55 | 2285246 |
| 1750977300 | 90.29 | 1.06 | 1.19 | 89.6 | 90.4 | 89.28 | 1531701 |
| 1750890900 | 89.23 | -1.74 | -1.91 | 90.6 | 90.64 | 88.98 | 1415940 |
| 1750804500 | 90.97 | -0.14 | -0.15 | 91.36 | 91.515 | 90.22 | 1505466 |
| 1750718100 | 91.11 | 0.94 | 1.04 | 90.45 | 91.14 | 89.92 | 1585906 |
| 1750458900 | 90.17 | -0.13 | -0.14 | 90.68 | 91.6 | 89.82 | 2503561 |
| 1750286100 | 90.3 | 0.15 | 0.17 | 89.87 | 90.98 | 89.725 | 1558932 |
| 1750199700 | 90.15 | -0.99 | -1.09 | 90.595 | 90.595 | 88.95 | 1956700 |
| 1750113300 | 91.14 | 0.15 | 0.16 | 91.17 | 92.12 | 90.89 | 2078265 |
| 1749854100 | 90.99 | -0.92 | -1.00 | 91.54 | 92.1775 | 90.75 | 1654475 |
| 1749767700 | 91.91 | 2.52 | 2.82 | 89.21 | 91.93 | 89.06 | 1658574 |
| 1749681300 | 89.39 | -0.38 | -0.42 | 89.98 | 90.43 | 89.04 | 2477113 |
| 1749594900 | 89.77 | -2.58 | -2.79 | 91.17 | 91.17 | 89.24 | 1770195 |
| 1749508500 | 92.35 | -3.18 | -3.33 | 95.37 | 95.39 | 91.12 | 1345257 |
| 1749249300 | 95.53 | 0.96 | 1.02 | 95.23 | 95.9983 | 94.74 | 711381 |
| 1749162900 | 94.57 | -0.18 | -0.19 | 94.99 | 95.44 | 94.1344 | 816629 |
| 1749076500 | 94.75 | -1.07 | -1.12 | 95.65 | 96.11 | 94.685 | 870912 |
| 1748990100 | 95.82 | -0.45 | -0.47 | 95.82 | 96.79 | 94.045 | 1394422 |
| 1748903700 | 96.27 | 1.23 | 1.29 | 94.61 | 96.325 | 93.9523 | 1423356 |
| 1748644500 | 95.04 | 0.84 | 0.89 | 92.36 | 95.59 | 91.16 | 2897694 |
| 1748558100 | 94.2 | 1.22 | 1.31 | 93.31 | 94.24 | 92.88 | 1194595 |
| 1748471700 | 92.98 | -1.64 | -1.73 | 94.45 | 94.9 | 92.92 | 1640491 |
| 1748385300 | 94.62 | 2.55 | 2.77 | 92.66 | 94.67 | 92.013442 | 1669986 |
| 1748039700 | 92.07 | 0.1 | 0.11 | 91.69 | 92.385 | 91.4201 | 977016 |
| 1747953300 | 91.97 | -0.88 | -0.95 | 92.78 | 92.85 | 91.16 | 1111466 |
| 1747866900 | 92.85 | -1.34 | -1.42 | 93.65 | 93.65 | 92.41 | 1156473 |
| 1747780500 | 94.19 | -0.97 | -1.02 | 94.63 | 95.01 | 93.73 | 1458139 |
| 1747694100 | 95.16 | 0.57 | 0.60 | 94.56 | 95.6299 | 94.21 | 1315603 |
| 1747434900 | 94.59 | 1.05 | 1.12 | 93.63 | 94.7 | 93.18 | 1113037 |
| 1747348500 | 93.54 | 2.69 | 2.96 | 91.655 | 93.62 | 91.12 | 1376945 |
| 1747262100 | 90.85 | -2.57 | -2.75 | 93.25 | 93.6 | 90.68 | 2068676 |
| 1747175700 | 93.42 | -1.21 | -1.28 | 94.41 | 95.31 | 93.4 | 1711685 |
| 1747089300 | 94.63 | 0.09 | 0.10 | 95.68 | 95.83 | 92.98 | 1129280 |
| 1746830100 | 94.54 | -0.02 | -0.02 | 94.74 | 94.93 | 94.26 | 1278394 |
| 1746743700 | 94.56 | 1.87 | 2.02 | 93.25 | 95.06 | 92.67 | 1607811 |
| 1746657300 | 92.69 | -0.31 | -0.33 | 93 | 93.92 | 92.33 | 1223546 |
| 1746570900 | 93 | 0.42 | 0.45 | 92.4 | 93.51 | 91.54 | 1387515 |
| 1746484500 | 92.58 | 0.1 | 0.11 | 91.92 | 92.9265 | 90.9 | 954519 |
| 1746225300 | 92.48 | 2.81 | 3.13 | 90.86 | 92.74 | 90.17 | 1596403 |
| 1746138900 | 89.67 | -1.01 | -1.11 | 90.13 | 90.62 | 89.17 | 1861556 |
| 1746052500 | 90.68 | -1.71 | -1.85 | 88.41 | 91.08 | 86.23 | 2814355 |
| 1745966100 | 92.39 | 1.2 | 1.32 | 91.3 | 92.605 | 90.6901 | 1271498 |
| 1745879700 | 91.19 | 0.51 | 0.56 | 90.61 | 91.595 | 90.35 | 1181876 |
| 1745620500 | 90.68 | -1.42 | -1.54 | 91.46 | 91.81 | 89.83 | 1304307 |
| 1745534100 | 92.1 | -0.41 | -0.44 | 92.09 | 92.59 | 91.09 | 1828785 |
| 1745447700 | 92.51 | -0.44 | -0.47 | 93.08 | 94.28 | 92 | 1095362 |
| 1745361300 | 92.95 | 3.16 | 3.52 | 90.91 | 93.37 | 90.48 | 1378861 |
| 1745274900 | 89.79 | -2.78 | -3.00 | 92.29 | 92.38 | 88.95 | 1448385 |
| 1744929300 | 92.57 | 0.19 | 0.21 | 92.98 | 93.3 | 91.39 | 1413873 |
| 1744842900 | 92.38 | -0.08 | -0.09 | 92.5 | 94.09 | 91.92 | 1622622 |
| 1744756500 | 92.46 | -0.41 | -0.44 | 93.65 | 93.65 | 92.35 | 1258511 |
| 1744670100 | 92.87 | 0.74 | 0.80 | 92.87 | 94.22 | 91.93 | 1187810 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
