ACGL

Arch Capital Historical Data

ACGL Historical Prices

Date Close Change Change (%) Open High Low Volume
Jul 30 2021 39.00 0.50 1.3% 38.61 39.45 38.50 2,488,459
Jul 29 2021 38.50 0.44 1.16% 38.59 38.76 37.75 4,177,417
Jul 28 2021 38.06 -0.47 -1.22% 38.67 38.79 37.78 2,034,406
Jul 27 2021 38.53 -0.18 -0.46% 38.48 38.84 38.23 1,659,584
Jul 26 2021 38.71 0.18 0.47% 38.43 38.89 38.38 1,137,727
Jul 23 2021 38.53 0.40 1.05% 38.54 38.64 38.25 1,039,788
Jul 22 2021 38.13 -0.35 -0.91% 38.34 38.39 37.93 1,074,754
Jul 21 2021 38.48 0.59 1.56% 38.24 38.81 38.24 1,035,877
Jul 20 2021 37.89 1.07 2.91% 37.04 38.40 36.925 2,634,440
Jul 19 2021 36.82 -1.26 -3.31% 37.54 37.77 36.525 1,849,420
Jul 16 2021 38.08 0.10 0.26% 38.05 38.23 37.87 939,043
Jul 15 2021 37.98 0.23 0.61% 37.41 38.08 37.33 961,784
Jul 14 2021 37.75 0.21 0.56% 37.70 37.91 37.43 1,646,486
Jul 13 2021 37.54 -0.84 -2.19% 38.31 38.35 37.465 1,091,726
Jul 12 2021 38.38 -0.12 -0.31% 38.22 38.6299 38.05 1,133,143
Jul 09 2021 38.50 0.88 2.34% 38.13 38.56 37.96 1,891,619
Jul 08 2021 37.62 -1.40 -3.59% 38.57 38.57 37.395 2,808,461
Jul 07 2021 39.02 0.22 0.57% 38.59 39.13 38.52 1,041,395
Jul 06 2021 38.80 -0.71 -1.8% 39.36 39.425 38.45 1,523,539
Jul 05 2021 39.51 0.00 +0.00% 40.03 40.25 39.385 0
Jul 02 2021 39.51 -0.44 -1.1% 40.03 40.25 39.385 1,505,087
Jul 01 2021 39.95 1.01 2.59% 39.13 40.18 38.96 1,892,858
Jun 30 2021 38.94 0.05 0.13% 38.87 39.14 38.75 2,118,099
Jun 29 2021 38.89 0.13 0.34% 38.84 39.08 38.67 1,277,511
Jun 28 2021 38.76 -0.54 -1.37% 39.29 39.38 38.52 1,275,841
Jun 25 2021 39.30 0.46 1.18% 38.84 39.43 38.72 4,110,883
Jun 24 2021 38.84 0.45 1.17% 38.45 38.99 38.40 1,839,376
Jun 23 2021 38.39 0.38 1.0% 38.09 38.71 37.97 2,129,444
Jun 22 2021 38.01 0.11 0.29% 37.94 38.235 37.695 2,001,695
Jun 21 2021 37.90 0.78 2.1% 37.45 38.02 37.27 1,950,429
Jun 18 2021 37.12 -1.39 -3.61% 37.98 38.20 36.98 3,402,873
Jun 17 2021 38.51 -0.88 -2.23% 39.36 39.64 38.33 2,488,659
Jun 16 2021 39.39 -0.14 -0.35% 39.39 39.685 39.275 1,973,608
Jun 15 2021 39.53 0.39 1.0% 39.12 39.74 38.90 1,585,347
Jun 14 2021 39.14 -0.15 -0.38% 39.32 39.40 38.99 1,381,862
Jun 11 2021 39.29 0.28 0.72% 39.12 39.30 38.93 1,954,030
Jun 10 2021 39.01 -0.05 -0.13% 39.40 39.55 39.00 1,529,788
Jun 09 2021 39.06 -0.51 -1.29% 39.39 39.51 39.01 2,309,950
Jun 08 2021 39.57 -0.14 -0.35% 39.68 39.72 39.06 1,435,350
Jun 07 2021 39.71 0.07 0.18% 39.1665 39.81 39.1665 2,555,417
Jun 04 2021 39.64 0.16 0.41% 39.39 39.69 39.13 1,064,566
Jun 03 2021 39.48 0.03 0.08% 39.18 39.57 39.03 1,292,195
Jun 02 2021 39.45 -0.41 -1.03% 39.80 39.84 39.20 1,531,882
Jun 01 2021 39.86 -0.03 -0.08% 40.00 40.18 39.54 2,292,436
May 31 2021 39.89 0.00 +0.00% 39.99 40.00 39.46 0
May 28 2021 39.89 0.21 0.53% 39.99 40.00 39.46 1,188,914
May 27 2021 39.68 0.69 1.77% 39.48 39.79 39.14 2,525,658
May 26 2021 38.99 -0.18 -0.46% 39.14 39.42 38.93 1,059,690
May 25 2021 39.17 -0.78 -1.95% 39.96 40.12 39.105 1,132,614
May 24 2021 39.95 0.02 0.05% 40.06 40.19 39.65 1,431,990
May 21 2021 39.93 -0.34 -0.84% 40.49 40.77 39.7642 1,058,274
May 20 2021 40.27 0.27 0.68% 40.04 40.38 39.73 773,639
May 19 2021 40.00 -0.17 -0.42% 39.73 40.04 39.38 1,886,322
May 18 2021 40.17 -0.25 -0.62% 40.38 40.54 39.92 1,497,855
May 17 2021 40.42 0.23 0.57% 39.90 40.46 39.58 1,460,302
May 14 2021 40.19 0.27 0.68% 40.26 40.45 39.95 2,324,171
May 13 2021 39.92 0.79 2.02% 38.82 39.985 38.75 1,295,236
May 12 2021 39.13 -0.45 -1.14% 39.49 39.95 39.02 1,674,700
May 11 2021 39.58 -0.34 -0.85% 39.67 40.02 39.22 1,805,293
May 10 2021 39.92 -0.87 -2.13% 41.00 41.1147 39.89 1,735,551
May 07 2021 40.79 1.02 2.56% 39.41 40.87 39.33 2,052,665
May 06 2021 39.77 -0.42 -1.05% 40.48 40.62 39.27 1,764,778
May 05 2021 40.19 -0.07 -0.17% 40.20 40.31 39.18 1,692,520
May 04 2021 40.26 0.12 0.3% 40.13 40.46 39.855 1,610,690
May 03 2021 40.14 0.43 1.08% 40.13 40.44 39.98 1,349,848


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.