Arch Capital Group Ltd Historical Data - ACGL | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Arch Capital Group Ltd (ACGL)
Arch Capital Group Ltd (ACGL) Historical

Arch Capital Group Ltd (ACGL)

90.90

-2.15

(-2.31%)

Closed April 27 4:00PM

Delayed by 15 minutes

90.92

0.02

(0.02%)

After Hours: 7:56PM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-0.97	-1.05560996844	91.89	94.6	90.78	1340053	93.3601727	CS
4	-1.68	-1.81425485961	92.6	95.01	89.23	1523973	92.17537029	CS
12	7.76	9.33140933141	83.16	95.01	80.97	1722332	89.25514105	CS
26	7.33	8.76899150616	83.59	95.01	72.85	1809343	84.5481108	CS
52	18.84	26.1376248613	72.08	95.01	69.05	1837344	80.66702163	CS
156	50.98	127.641462193	39.94	95.01	36.525	2002852	59.38997045	CS
260	58.03	176.436606871	32.89	95.01	20.93	1949819	49.68380846	CS

Date	Close	Change	Change %	Open	High	Low	Volume
1714170900	90.9	-2.15	-2.31	92.11	92.43	90.78	1458046
1714084500	93.05	-0.14	-0.15	92.88	93.4591	92.39	1167328
1713998100	93.19	-0.59	-0.63	93.27	93.67	92.71	1257644
1713911700	93.78	-0.07	-0.07	94.09	94.3735	93.45	1458575
1713825300	93.85	0.92	0.99	93.73	94.6	93	1275904
1713566100	92.93	1.54	1.69	91.89	92.97	90.91	1527610
1713479700	91.39	0.76	0.84	91.32	91.92	90.89	1407876
1713393300	90.63	-0.23	-0.25	90.63	90.94	89.935	1015984
1713306900	90.86	1.1	1.23	90.11	91.19	89.99	1654485
1713220500	89.76	-0.22	-0.24	91.14	91.85	89.75	1762531
1712961300	89.98	-1.33	-1.46	91.31	91.72	89.23	1454979
1712874900	91.31	-0.88	-0.95	91.49	92.02	90.91	1369355
1712788500	92.19	0.97	1.06	91.34	92.635	91.34	1261403
1712702100	91.22	-3.33	-3.52	94.46	94.79	90.7	2371037
1712615700	94.55	-0.35	-0.37	94.83	94.97	93.72	1371960
1712356500	94.9	3.81	4.18	92	95.01	92	2550043
1712270100	91.09	-1.14	-1.24	92.19	92.64	90.83	1466437
1712183700	92.23	0.74	0.81	91.49	92.46	91.49	1451405
1712097300	91.49	-0.82	-0.89	92.76	92.76	91.24	1636135
1712010900	92.31	-0.13	-0.14	92.6	93.12	91.9	1361227
1711665300	92.44	0.96	1.05	91.92	92.565	91.17	2460345
1711578900	91.48	0.89	0.98	91.03	91.74	90.83	3025460
1711492500	90.59	-0.4	-0.44	91	91.555	90.22	1945439
1711406100	90.99	0.31	0.34	90.86	91.33	90.01	2071175
1711146900	90.68	-0.01	-0.01	90.83	90.84	89.95	1888917
1711060500	90.69	-1.54	-1.67	91.88	91.9515	90.505	2040331
1710974100	92.23	0.56	0.61	91.59	92.575	91.3	1681475
1710887700	91.67	0.27	0.30	91.8	91.86	91.21	1577390
1710801300	91.4	-0.48	-0.52	91.38	91.75	90.75	1446960
1710542100	91.88	0.85	0.93	90.49	92.005	90.49	3461429
1710455700	91.03	0.03	0.03	91.2	91.55	90.46	1424663
1710369300	91	0.08	0.09	91.18	91.57	90.51	1592206
1710282900	90.92	0.61	0.68	90.31	90.97	89.73	1886412
1710196500	90.31	2.7	3.08	87.61	90.49	87.61	2107591
1709940900	87.61	-0.08	-0.09	87.55	88.05	87.005	1208630
1709854500	87.69	-1.13	-1.27	88.6	88.9	87.26	2051299
1709768100	88.82	1.43	1.64	87.39	88.89	86.84	1337556
1709681700	87.39	0.25	0.29	87.4	88.38	87.06	1201998
1709595300	87.14	-0.03	-0.03	87.17	87.56	86.56	1051780
1709336100	87.17	-0.42	-0.48	87.2	87.69	86.8	1225926
1709249700	87.59	-0.69	-0.78	88.09	88.13	86.41	3308371
1709163300	88.28	1.06	1.22	87.38	88.47	87.1	1247759
1709076900	87.22	-0.06	-0.07	87.13	87.31	86.16	1816962
1708990500	87.28	-0.01	-0.01	87.14	88.13	86.835	1547572
1708731300	87.29	1.47	1.71	85.91	87.34	85.79	1696336
1708644900	85.82	1.11	1.31	85	85.94	84	1721415
1708558500	84.71	-0.66	-0.77	86.23	86.25	83.97	1825364
1708472100	85.37	-0.74	-0.86	86.03	86.09	85.13	1871944
1708126500	86.11	-1.29	-1.48	88.42	88.77	86.02	2370293
1708040100	87.4	2.53	2.98	86.3	88.44	84.8	2431226
1707953700	84.87	0.81	0.96	84	85.37	83.91	2333993
1707867300	84.06	0.96	1.16	83.75	84.45	83.19	1550800
1707780900	83.1	-0.36	-0.43	83.58	83.61	82.75	1375245
1707521700	83.46	0.7	0.85	82.35	83.52	81.59	1130715
1707435300	82.76	-1.66	-1.97	83.97	84.2399	80.97	1935503
1707348900	84.42	1.12	1.34	83.38	84.72	83.03	1384342
1707262500	83.3	-0.36	-0.43	83.98	84.15	83.17	1307004
1707176100	83.66	0.36	0.43	83.02	83.91	82.87	1803927
1706916900	83.3	1.21	1.47	83.16	83.635	82.5961	1514721
1706830500	82.09	-0.34	-0.41	81.58	82.33	81.06	1841545
1706744100	82.43	1.85	2.30	80.99	82.78	80.98	2325817
1706657700	80.58	0.85	1.07	79.62	80.65	79.51	1036829
1706571300	79.73	-0.17	-0.21	79.27	79.83	79	1323492

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions