Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
ACGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 26 2024 | 90.90 | -2.15 | -2.31% | 92.11 | 92.43 | 90.78 | 1,458,046 |
| Apr 25 2024 | 93.05 | -0.14 | -0.15% | 92.88 | 93.4591 | 92.39 | 1,167,328 |
| Apr 24 2024 | 93.19 | -0.59 | -0.63% | 93.27 | 93.67 | 92.71 | 1,257,644 |
| Apr 23 2024 | 93.78 | -0.07 | -0.07% | 94.09 | 94.3735 | 93.45 | 1,458,575 |
| Apr 22 2024 | 93.85 | 0.92 | 0.99% | 93.73 | 94.60 | 93.00 | 1,275,904 |
| Apr 19 2024 | 92.93 | 1.54 | 1.69% | 91.89 | 92.97 | 90.91 | 1,527,610 |
| Apr 18 2024 | 91.39 | 0.76 | 0.84% | 91.32 | 91.92 | 90.89 | 1,407,876 |
| Apr 17 2024 | 90.63 | -0.23 | -0.25% | 90.63 | 90.94 | 89.935 | 1,015,984 |
| Apr 16 2024 | 90.86 | 1.10 | 1.23% | 90.11 | 91.19 | 89.99 | 1,654,485 |
| Apr 15 2024 | 89.76 | -0.22 | -0.24% | 91.14 | 91.85 | 89.75 | 1,762,531 |
| Apr 12 2024 | 89.98 | -1.33 | -1.46% | 91.31 | 91.72 | 89.23 | 1,454,979 |
| Apr 11 2024 | 91.31 | -0.88 | -0.95% | 91.49 | 92.02 | 90.91 | 1,369,355 |
| Apr 10 2024 | 92.19 | 0.97 | 1.06% | 91.34 | 92.635 | 91.34 | 1,261,403 |
| Apr 09 2024 | 91.22 | -3.33 | -3.52% | 94.46 | 94.79 | 90.70 | 2,371,037 |
| Apr 08 2024 | 94.55 | -0.35 | -0.37% | 94.83 | 94.97 | 93.72 | 1,371,960 |
| Apr 05 2024 | 94.90 | 3.81 | 4.18% | 92.00 | 95.01 | 92.00 | 2,550,043 |
| Apr 04 2024 | 91.09 | -1.14 | -1.24% | 92.19 | 92.64 | 90.83 | 1,466,437 |
| Apr 03 2024 | 92.23 | 0.74 | 0.81% | 91.49 | 92.46 | 91.49 | 1,451,405 |
| Apr 02 2024 | 91.49 | -0.82 | -0.89% | 92.76 | 92.76 | 91.24 | 1,636,135 |
| Apr 01 2024 | 92.31 | -0.13 | -0.14% | 92.60 | 93.12 | 91.90 | 1,361,227 |
| 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 | 3,461,429 |
| 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 | 1,886,412 |
| 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% | 83.75 | 84.45 | 83.19 | 1,550,800 |
| 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 |
