Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

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

ACGLO Arch Capital Group Ltd

22.68

0.01 (0.04%)

Jun 07 2024 - Closed

Delayed by 15 minutes

ACGLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jun 07 2024	22.68	0.01	0.04%	22.66	22.68	22.56	3,990
Jun 06 2024	22.67	0.12	0.53%	22.61	22.77	22.57	7,404
Jun 05 2024	22.55	-0.14	-0.62%	22.71	22.75	22.51	5,161
Jun 04 2024	22.69	0.08	0.35%	22.63	22.79	22.51	9,004
Jun 03 2024	22.61	0.19	0.85%	22.49	22.74	22.49	5,969
May 31 2024	22.42	0.11	0.49%	22.45	22.55	22.23	13,460
May 30 2024	22.31	0.02	0.10%	22.26	22.45	22.25	12,231
May 29 2024	22.29	-0.16	-0.72%	22.35	22.54	22.11	16,780
May 28 2024	22.45	-0.05	-0.22%	22.53	22.54	22.40	11,820
May 24 2024	22.50	0.13	0.58%	22.46	22.62	22.45	10,572
May 23 2024	22.37	-0.29	-1.28%	22.71	22.83	22.37	21,798
May 22 2024	22.66	-0.04	-0.18%	22.71	22.74	22.61	18,952
May 21 2024	22.70	-0.29	-1.26%	23.03	23.14	22.70	30,187
May 20 2024	22.99	0.05	0.22%	22.86	22.99	22.80	13,396
May 17 2024	22.94	-0.03	-0.13%	22.82	22.97	22.82	10,238
May 16 2024	22.97	0.10	0.44%	22.96	23.03	22.74	33,182
May 15 2024	22.87	0.27	1.19%	22.72	22.98	22.72	23,161
May 14 2024	22.60	-0.04	-0.18%	22.68	22.81	22.60	11,684
May 13 2024	22.64	0.04	0.18%	22.63	22.87	22.63	7,010
May 10 2024	22.60	-0.06	-0.26%	22.63	22.83	22.54	13,325
May 09 2024	22.66	-0.08	-0.35%	22.82	22.82	22.66	7,210
May 08 2024	22.74	-0.18	-0.76%	22.80	22.98	22.55	14,984
May 07 2024	22.92	-0.25	-1.08%	23.16	23.21	22.87	23,738
May 06 2024	23.16	0.14	0.63%	23.15	23.19	22.91	7,625
May 03 2024	23.02	0.28	1.23%	23.01	23.11	22.76	8,604
May 02 2024	22.74	0.15	0.66%	22.54	22.83	22.49	9,721
May 01 2024	22.59	0.17	0.76%	22.37	22.66	22.23	17,695
Apr 30 2024	22.42	-0.09	-0.38%	22.41	22.60	22.36	17,186
Apr 29 2024	22.51	0.07	0.33%	22.46	22.62	22.36	11,973
Apr 26 2024	22.43	0.00	0.00%	22.48	22.87	22.35	21,618
Apr 25 2024	22.43	-0.39	-1.72%	22.67	22.77	22.27	13,081
Apr 24 2024	22.82	-0.12	-0.54%	22.95	23.01	22.76	7,154
Apr 23 2024	22.95	0.23	0.99%	22.69	23.09	22.61	10,975
Apr 22 2024	22.72	0.02	0.09%	22.70	22.80	22.59	3,879
Apr 19 2024	22.70	0.13	0.58%	22.62	22.78	22.58	6,123
Apr 18 2024	22.57	-0.20	-0.88%	22.70	22.90	22.55	11,146
Apr 17 2024	22.77	0.26	1.16%	22.62	22.85	22.43	19,137
Apr 16 2024	22.51	0.06	0.27%	22.40	22.63	22.40	20,997
Apr 15 2024	22.45	-0.35	-1.54%	22.81	22.87	22.40	54,044
Apr 12 2024	22.80	-0.05	-0.22%	22.87	22.92	22.72	29,272
Apr 11 2024	22.85	-0.24	-1.05%	23.07	23.07	22.66	19,009
Apr 10 2024	23.09	-0.36	-1.52%	23.35	23.35	22.92	15,688
Apr 09 2024	23.45	-0.05	-0.21%	23.40	23.58	23.40	9,382
Apr 08 2024	23.50	0.04	0.18%	23.49	23.52	23.36	14,155
Apr 05 2024	23.46	0.11	0.46%	23.25	23.57	23.25	10,185
Apr 04 2024	23.35	-0.02	-0.07%	23.44	23.60	23.35	14,005
Apr 03 2024	23.37	-0.17	-0.71%	23.42	23.57	23.33	4,489
Apr 02 2024	23.54	-0.20	-0.86%	23.22	23.70	23.22	12,099
Apr 01 2024	23.74	0.11	0.46%	23.38	23.74	23.32	17,453
Mar 28 2024	23.63	-0.05	-0.21%	23.74	23.81	23.51	20,733
Mar 27 2024	23.68	0.18	0.77%	23.53	23.68	23.36	19,872
Mar 26 2024	23.50	0.09	0.38%	23.41	23.63	23.37	12,230
Mar 25 2024	23.41	-0.32	-1.33%	23.77	23.77	23.41	14,937
Mar 22 2024	23.73	0.01	0.02%	23.79	23.86	23.66	17,359
Mar 21 2024	23.72	0.12	0.51%	23.73	23.97	23.70	12,713
Mar 20 2024	23.60	-0.08	-0.32%	23.75	23.77	23.60	14,062
Mar 19 2024	23.68	0.25	1.05%	23.48	23.76	23.44	11,160
Mar 18 2024	23.43	-0.11	-0.47%	23.53	23.69	23.37	24,392
Mar 15 2024	23.54	-0.38	-1.59%	23.88	23.90	23.47	26,942
Mar 14 2024	23.92	-0.44	-1.79%	24.15	24.15	23.83	18,001
Mar 13 2024	24.36	-0.02	-0.09%	24.42	24.45	24.36	8,295
Mar 12 2024	24.38	-0.03	-0.12%	24.48	24.48	24.27	17,159
Mar 11 2024	24.41	-0.09	-0.37%	24.45	24.49	24.36	6,177

Hellenic Republic

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