Arch Capital Group Ltd (ACGLO)
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740612900 | 21.82 | 0.01 | 0.05 | 21.83 | 21.93 | 21.76 | 26801 |
| 1740526500 | 21.81 | 0.15 | 0.69 | 21.77 | 21.8663 | 21.69 | 14261 |
| 1740440100 | 21.66 | 0.02 | 0.09 | 21.64 | 21.82 | 21.64 | 18286 |
| 1740180900 | 21.64 | -0.06 | -0.25 | 21.7 | 21.88 | 21.64 | 17200 |
| 1740094500 | 21.695 | -0.01 | -0.02 | 21.7315 | 21.7899 | 21.62 | 16270 |
| 1740008100 | 21.7 | -0.17 | -0.76 | 21.86 | 22.0897 | 21.7 | 10684 |
| 1739921700 | 21.8664 | -0.16 | -0.74 | 21.86 | 22.11 | 21.85 | 11484 |
| 1739576100 | 22.03 | 0.14 | 0.64 | 21.9 | 22.07 | 21.9 | 10031 |
| 1739489700 | 21.89 | 0.27 | 1.25 | 21.75 | 21.94 | 21.64 | 21893 |
| 1739403300 | 21.62 | -0.21 | -0.96 | 21.57 | 21.78 | 21.52 | 13150 |
| 1739316900 | 21.83 | 0.04 | 0.18 | 21.78 | 21.83 | 21.6 | 20541 |
| 1739230500 | 21.79 | 0.13 | 0.60 | 21.66 | 21.79 | 21.66 | 11273 |
| 1738971300 | 21.66 | -0.06 | -0.28 | 21.75 | 21.75 | 21.54 | 13586 |
| 1738884900 | 21.72 | -0.07 | -0.32 | 21.79 | 21.88 | 21.6844 | 27617 |
| 1738798500 | 21.79 | 0.32 | 1.49 | 21.59 | 21.79 | 21.59 | 20046 |
| 1738712100 | 21.47 | 0.16 | 0.75 | 21.28 | 21.5425 | 21.28 | 12125 |
| 1738625700 | 21.31 | -0.32 | -1.48 | 21.57 | 21.8099 | 21.31 | 19584 |
| 1738366500 | 21.63 | -0.2 | -0.92 | 21.875 | 21.98 | 21.5501 | 22903 |
| 1738280100 | 21.83 | 0.15 | 0.69 | 21.73 | 21.96 | 21.73 | 24515 |
| 1738193700 | 21.68 | -0.36 | -1.63 | 22.03 | 22.2099 | 21.65 | 33649 |
| 1738107300 | 22.04 | -0.21 | -0.94 | 22.21 | 22.25 | 22.0005 | 9863 |
| 1738020900 | 22.25 | 0.36 | 1.64 | 21.88 | 22.25 | 21.88 | 61803 |
| 1737761700 | 21.89 | -0.08 | -0.34 | 21.78 | 21.9621 | 21.7634 | 23750 |
| 1737675300 | 21.965 | 0 | 0.00 | 21.965 | 21.965 | 21.965 | 0 |
| 1737588900 | 21.965 | -0.11 | -0.48 | 22.08 | 22.1 | 21.86 | 11090 |
| 1737502500 | 22.07 | 0.4 | 1.85 | 21.76 | 22.09 | 21.76 | 48043 |
| 1737156900 | 21.67 | 0.09 | 0.42 | 21.7 | 21.77 | 21.5701 | 31655 |
| 1737070500 | 21.58 | 0.25 | 1.20 | 21.24 | 21.7 | 21.24 | 29515 |
| 1736984100 | 21.325 | 0.47 | 2.23 | 21.06 | 21.6089 | 20.93 | 27980 |
| 1736897700 | 20.86 | 0.07 | 0.34 | 20.84 | 21.0756 | 20.8 | 26836 |
| 1736811300 | 20.79 | -0.34 | -1.61 | 21.1 | 21.2771 | 20.78 | 43152 |
| 1736552100 | 21.13 | -0.51 | -2.36 | 21.4 | 21.49 | 21.13 | 31502 |
| 1736379300 | 21.64 | -0.04 | -0.18 | 21.51 | 21.7 | 21.47 | 22226 |
| 1736292900 | 21.68 | -0.26 | -1.17 | 21.93 | 21.93 | 21.524 | 17879 |
| 1736206500 | 21.9356 | 0.02 | 0.07 | 21.86 | 22.02 | 21.8287 | 18130 |
| 1735947300 | 21.92 | 0.26 | 1.18 | 21.75 | 22.0685 | 21.72 | 17480 |
| 1735860900 | 21.665 | 0.45 | 2.15 | 21.36 | 21.81 | 21.3033 | 59211 |
| 1735688100 | 21.21 | -0.05 | -0.24 | 21.15 | 21.4675 | 21.07 | 177135 |
| 1735601700 | 21.26 | 0.25 | 1.19 | 21.01 | 21.26 | 20.96 | 43396 |
| 1735342500 | 21.01 | -0.2 | -0.94 | 21.18 | 21.3033 | 21 | 71684 |
| 1735256100 | 21.21 | -0.21 | -0.98 | 21.3 | 21.45 | 21.1818 | 67121 |
| 1735077840 | 21.42 | -0.19 | -0.88 | 21.54 | 21.5872 | 21.295 | 17994 |
| 1734996900 | 21.61 | -0.04 | -0.18 | 21.65 | 21.65 | 21.4 | 45564 |
| 1734737700 | 21.65 | 0.18 | 0.84 | 21.53 | 21.6686 | 21.46 | 37645 |
| 1734651300 | 21.47 | -0.15 | -0.69 | 21.49 | 21.61 | 21.16 | 51899 |
| 1734564900 | 21.62 | -0.25 | -1.14 | 21.87 | 22.06 | 21.54 | 78867 |
| 1734478500 | 21.87 | -0.03 | -0.14 | 21.87 | 21.91 | 21.693254 | 53153 |
| 1734392100 | 21.9 | -0.08 | -0.36 | 21.98 | 22.03 | 21.73 | 73945 |
| 1734132900 | 21.98 | -0.4 | -1.79 | 22.16 | 22.16 | 21.83 | 42092 |
| 1734046500 | 22.38 | -0.17 | -0.75 | 22.5 | 22.62 | 22.3484 | 39790 |
| 1733960100 | 22.55 | 0.06 | 0.27 | 22.54 | 22.7082 | 22.51 | 27978 |
| 1733873700 | 22.49 | -0.05 | -0.22 | 22.48 | 22.6999 | 22.42 | 24959 |
| 1733787300 | 22.54 | -0.21 | -0.92 | 22.66 | 22.87 | 22.44 | 34357 |
| 1733528100 | 22.75 | -0.07 | -0.31 | 22.92 | 22.92 | 22.73 | 25318 |
| 1733441700 | 22.82 | 0.09 | 0.40 | 22.73 | 23 | 22.73 | 26756 |
| 1733355300 | 22.73 | 0.11 | 0.49 | 22.69 | 22.79 | 22.63 | 18491 |
| 1733268900 | 22.62 | -0.19 | -0.83 | 22.81 | 22.8519 | 22.6 | 26146 |
| 1733182500 | 22.81 | -0.2 | -0.87 | 23.01 | 23.01 | 22.7799 | 42061 |
| 1732917840 | 23.01 | 0.3 | 1.32 | 22.74 | 23.02 | 22.65 | 39427 |
| 1732750500 | 22.71 | 0.06 | 0.26 | 22.65 | 22.86 | 22.59 | 18690 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
