Arch Capital Group Ltd (ACGLO)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| 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 |
|---|---|---|---|---|---|---|---|
| 1721342100 | 22.76 | -0.1 | -0.44 | 22.84 | 23 | 22.75 | 10017 |
| 1721255700 | 22.86 | -0.08 | -0.35 | 23 | 23 | 22.86 | 10068 |
| 1721169300 | 22.9403 | -0.03 | -0.15 | 22.94 | 23.1 | 22.94 | 8935 |
| 1721082900 | 22.975 | -0.06 | -0.24 | 23.03 | 23.12 | 22.8518 | 20610 |
| 1720823700 | 23.03 | 0.19 | 0.83 | 22.89 | 23.0886 | 22.89 | 14252 |
| 1720737300 | 22.84 | 0.13 | 0.57 | 22.77 | 22.99 | 22.71 | 11008 |
| 1720650900 | 22.71 | 0.46 | 2.07 | 22.31 | 22.71 | 22.19 | 33807 |
| 1720564500 | 22.25 | -0.05 | -0.22 | 22.3 | 22.39 | 22.24 | 11378 |
| 1720478100 | 22.3 | -0.1 | -0.45 | 22.39 | 22.5 | 22.26 | 26334 |
| 1720218900 | 22.4 | 0.1 | 0.45 | 22.36 | 22.4707 | 22.36 | 10940 |
| 1720040640 | 22.3 | 0.15 | 0.68 | 22.21 | 22.3759 | 22.17 | 6459 |
| 1719959700 | 22.15 | -0.05 | -0.23 | 22.21 | 22.4899 | 22.15 | 13486 |
| 1719873300 | 22.2 | -0.34 | -1.51 | 22.45 | 22.54 | 22.16 | 27991 |
| 1719614100 | 22.54 | 0 | 0.00 | 22.54 | 22.54 | 22.54 | 0 |
| 1719527700 | 22.54 | 0.09 | 0.40 | 22.46 | 22.5798 | 22.46 | 13233 |
| 1719441300 | 22.45 | 0.02 | 0.09 | 22.4287 | 22.49 | 22.21 | 21366 |
| 1719354900 | 22.43 | 0.21 | 0.95 | 22.23 | 22.45 | 22.1601 | 21496 |
| 1719268500 | 22.22 | 0.08 | 0.36 | 22.05 | 22.25 | 22.05 | 19232 |
| 1719009300 | 22.14 | 0.04 | 0.18 | 22.11 | 22.17 | 22.0286 | 12869 |
| 1718922900 | 22.1 | 0.03 | 0.16 | 22.07 | 22.1499 | 22.07 | 16188 |
| 1718750100 | 22.0653 | 0.05 | 0.21 | 22.05 | 22.18 | 22.05 | 17450 |
| 1718663700 | 22.02 | -0.05 | -0.23 | 22.14 | 22.142 | 21.99 | 15484 |
| 1718404500 | 22.07 | -0.34 | -1.52 | 22.18 | 22.2499 | 22.07 | 16158 |
| 1718318100 | 22.41 | 0 | 0.00 | 22.55 | 22.58 | 22.34 | 16837 |
| 1718231700 | 22.41 | 0.1 | 0.45 | 22.43 | 22.69 | 22.41 | 16391 |
| 1718145300 | 22.3087 | -0.21 | -0.94 | 22.58 | 22.58 | 22.25 | 18912 |
| 1718058900 | 22.52 | -0.16 | -0.71 | 22.66 | 22.66 | 22.465 | 9738 |
| 1717799700 | 22.68 | 0.01 | 0.04 | 22.66 | 22.68 | 22.56 | 3990 |
| 1717713300 | 22.67 | 0.12 | 0.53 | 22.61 | 22.77 | 22.5735 | 7404 |
| 1717626900 | 22.55 | -0.14 | -0.62 | 22.71 | 22.75 | 22.5101 | 5161 |
| 1717540500 | 22.69 | 0.08 | 0.35 | 22.63 | 22.79 | 22.5101 | 9004 |
| 1717454100 | 22.61 | 0.19 | 0.85 | 22.49 | 22.7445 | 22.49 | 5969 |
| 1717194900 | 22.42 | 0.11 | 0.49 | 22.45 | 22.5531 | 22.2301 | 13460 |
| 1717108500 | 22.31 | 0.02 | 0.10 | 22.26 | 22.4481 | 22.245 | 12231 |
| 1717022100 | 22.2886 | -0.16 | -0.72 | 22.35 | 22.538 | 22.11 | 16780 |
| 1716935700 | 22.45 | -0.05 | -0.22 | 22.53 | 22.54 | 22.4 | 11820 |
| 1716590100 | 22.5 | 0.13 | 0.58 | 22.46 | 22.62 | 22.4478 | 10572 |
| 1716503700 | 22.37 | -0.29 | -1.28 | 22.71 | 22.8299 | 22.37 | 21798 |
| 1716417300 | 22.66 | -0.04 | -0.18 | 22.71 | 22.74 | 22.61 | 18952 |
| 1716330900 | 22.7 | -0.29 | -1.26 | 23.03 | 23.1399 | 22.7 | 30187 |
| 1716244500 | 22.99 | 0.05 | 0.22 | 22.86 | 22.99 | 22.8001 | 13396 |
| 1715985300 | 22.94 | -0.03 | -0.13 | 22.82 | 22.97 | 22.82 | 10238 |
| 1715898900 | 22.97 | 0.1 | 0.44 | 22.96 | 23.03 | 22.74 | 33182 |
| 1715812500 | 22.87 | 0.27 | 1.19 | 22.72 | 22.9779 | 22.72 | 23161 |
| 1715726100 | 22.6 | -0.04 | -0.18 | 22.68 | 22.8075 | 22.6 | 11684 |
| 1715639700 | 22.64 | 0.04 | 0.18 | 22.63 | 22.8677 | 22.63 | 7010 |
| 1715380500 | 22.6 | -0.06 | -0.26 | 22.63 | 22.8315 | 22.54 | 13325 |
| 1715294100 | 22.66 | -0.08 | -0.35 | 22.82 | 22.82 | 22.66 | 7210 |
| 1715207700 | 22.74 | -0.18 | -0.76 | 22.8 | 22.975 | 22.55 | 14984 |
| 1715121300 | 22.915 | -0.25 | -1.08 | 23.16 | 23.21 | 22.87 | 23738 |
| 1715034900 | 23.1645 | 0.14 | 0.63 | 23.15 | 23.19 | 22.91 | 7625 |
| 1714775700 | 23.02 | 0.28 | 1.23 | 23.01 | 23.11 | 22.76 | 8604 |
| 1714689300 | 22.74 | 0.15 | 0.66 | 22.54 | 22.8276 | 22.49 | 9721 |
| 1714602900 | 22.59 | 0.17 | 0.76 | 22.37 | 22.6564 | 22.2301 | 17695 |
| 1714516500 | 22.42 | -0.09 | -0.38 | 22.41 | 22.598 | 22.3601 | 17186 |
| 1714430100 | 22.505 | 0.07 | 0.33 | 22.46 | 22.6198 | 22.3642 | 11973 |
| 1714170900 | 22.43 | 0 | 0.00 | 22.48 | 22.8691 | 22.35 | 21618 |
| 1714084500 | 22.43 | -0.39 | -1.72 | 22.67 | 22.7744 | 22.2726 | 13081 |
| 1713998100 | 22.8222 | -0.12 | -0.54 | 22.95 | 23.0099 | 22.76 | 7154 |
| 1713911700 | 22.945 | 0.23 | 0.99 | 22.69 | 23.0861 | 22.61 | 10975 |
| 1713825300 | 22.72 | 0.02 | 0.09 | 22.7 | 22.8 | 22.59 | 3879 |
| 1713566100 | 22.7 | 0.13 | 0.58 | 22.62 | 22.78 | 22.58 | 6123 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
