Arch Capital Group Ltd. (ACGLN) NASDAQ

18.27

+0.185(+1.02%)

Updated at September 08 01:04PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20251818.0818.0818.091818,492
September 04, 202517.817.8917.8917.9117.7513,448
September 03, 202517.7617.7917.7917.8517.7535,245
September 02, 202517.617.7117.7117.8817.626,500
August 29, 202517.8617.6217.6217.9417.6282,537
August 28, 202517.8717.8417.8417.917.7855,200
August 27, 202517.8217.8517.8517.8717.6837,900
August 26, 202517.7417.8317.8317.8317.5853,522
August 25, 202517.7517.7417.7417.7917.6130,500
August 22, 202517.6417.6717.6717.817.644,740
August 21, 202517.717.5417.5417.7117.5277,703
August 20, 202517.6417.7117.7117.7317.5956,841
August 19, 202517.517.617.617.6217.4944,300
August 18, 202517.4817.517.517.5317.42158,062
August 15, 202517.417.4717.4717.4817.449,320
August 14, 202517.4917.4317.4317.6317.3554,837
August 13, 202517.5717.5417.5417.6317.4744,745
August 12, 202517.3917.5617.5617.5617.3530,922
August 11, 202517.417.417.417.4717.3830,300
August 08, 202517.3417.3817.3817.4117.2740,037
August 07, 202517.3717.3417.3417.3717.2530,719
August 06, 202517.4717.2717.2717.5317.2242,000
August 05, 202517.4617.4717.4717.517.3338,800
August 04, 202517.4617.4217.4217.5417.3137,308
August 01, 202517.3117.3817.3817.4117.2532,300
July 31, 202517.0817.417.417.417.0858,838
July 30, 202517.1117.1717.1717.3217.0629,000
July 29, 202516.9817.117.117.116.8657,423
July 28, 202516.9516.916.916.9716.8343,131
July 25, 202516.9416.9216.9216.9616.8528,300
July 24, 202516.8416.8916.8916.9116.832,100
July 23, 202516.8716.8416.8416.8916.7364,700
July 22, 202516.8816.8516.8516.9816.7350,749
July 21, 202516.8816.916.917.0216.86101,800
July 18, 202516.8716.8316.8316.9116.7853,100
July 17, 202516.6716.8616.8616.8816.67110,900
July 16, 202516.7516.6416.6416.8416.57142,600
July 15, 202516.8916.7416.7416.8916.6773,713
July 14, 202516.9616.8616.8617.0416.7656,529
July 11, 202517.0416.9816.9817.1516.9146,700
July 10, 202516.917.0817.0817.1616.960,100
July 09, 202516.8916.9416.9416.9916.8863,841
July 08, 202516.7916.8316.8316.8916.7581,246
July 07, 202516.9116.8116.8116.9916.7580,806
July 03, 202516.8516.9416.9417.0616.8537,512
July 02, 202516.7816.8916.8916.9516.78161,100
July 01, 202516.8216.8416.8416.8816.74193,321
June 30, 20251716.7716.7717.0516.75198,700
June 27, 202517.1716.9716.9717.1816.9740,839
June 26, 202517.0817.1517.1517.1516.9818,132
June 25, 202517.0317.117.117.116.8837,500
June 24, 202516.8517.0317.0317.0416.8238,000
June 23, 202516.7116.816.816.8716.656,342
June 20, 202516.5816.7116.7116.7616.5851,423
June 18, 202516.6416.616.616.6516.5442,215
June 17, 202516.5616.5616.5616.6616.5645,402
June 16, 202516.8216.5416.5416.8316.51113,721
June 13, 202516.7716.7516.7516.7816.6240,709
June 12, 202517.0617.1116.8317.1816.9834,322
June 11, 202517.1517.0317.0317.1817.0331,908
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved