Arch Capital Group Ltd. (ACGLO) NASDAQ

21.96

+0.1375(+0.63%)

Updated at September 08 03:07PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202521.821.8221.8221.8621.7516,100
September 04, 202521.721.6421.6421.721.6319,000
September 03, 202521.6921.6421.6421.6921.4822,300
September 02, 202521.2821.4121.4121.5721.2616,806
August 29, 202521.6121.2821.2821.6921.2150,200
August 28, 202521.6321.5721.5721.721.4748,800
August 27, 202521.5121.5521.5521.6121.5113,131
August 26, 202521.5421.5921.5921.5921.449,126
August 25, 202521.6221.5121.5121.6221.3618,400
August 22, 202521.2921.621.621.6221.2622,233
August 21, 202521.2421.2421.2421.2821.1724,432
August 20, 202521.1221.2821.2821.2921.1211,708
August 19, 202521.2221.1821.1821.2221.114,000
August 18, 202521.121.0821.0821.121.055,711
August 15, 202521.0821.0521.0521.1621.0116,105
August 14, 202521.0121.0821.0821.1320.9418,500
August 13, 20252121.0721.0721.1120.9623,200
August 12, 202520.8320.9520.952120.8317,000
August 11, 202520.8320.8620.8620.9220.8110,727
August 08, 202520.7120.8120.8120.8120.7114,440
August 07, 202520.7220.7120.7120.8520.7110,915
August 06, 202520.8620.7220.7220.8920.7228,000
August 05, 202520.9120.9120.9121.0420.914,800
August 04, 202520.9120.9120.9120.9720.8718,900
August 01, 202520.7620.820.820.8320.6620,311
July 31, 202520.7520.7220.7220.7920.6527,321
July 30, 202520.6820.6620.6620.7820.618,000
July 29, 202520.520.6320.6320.6620.517,400
July 28, 202520.6420.4720.4720.720.4715,524
July 25, 202520.4820.6320.6320.7220.4818,534
July 24, 202520.5220.5420.5420.6720.5218,224
July 23, 202520.7320.5420.5420.7320.5211,700
July 22, 202520.6220.620.620.7920.5813,200
July 21, 202520.720.6820.6820.8820.5733,121
July 18, 202520.820.6220.6220.820.6214,700
July 17, 202520.4520.7620.7620.7620.3729,504
July 16, 202520.4620.3920.3920.5720.3529,428
July 15, 202520.5520.4520.4520.5520.4322,200
July 14, 202520.6420.5420.5420.6420.4722,000
July 11, 202520.720.6220.6220.7520.6218,900
July 10, 202520.620.7320.7320.8120.624,000
July 09, 202520.6620.6520.6520.6720.6213,400
July 08, 202520.5620.5620.5620.6720.528,502
July 07, 202520.7220.5220.5220.7720.5215,138
July 03, 202520.5520.720.720.7420.5316,000
July 02, 202520.4720.6420.6420.7120.3919,442
July 01, 202520.620.5720.5720.6520.4931,700
June 30, 202520.7320.5120.5120.820.4994,332
June 27, 202520.7220.6820.6820.7620.6218,649
June 26, 202520.4720.720.720.720.4714,500
June 25, 202520.5320.5920.5920.5920.3819,240
June 24, 202520.3220.520.520.520.2417,029
June 23, 202520.2420.2720.2720.3120.214,000
June 20, 202520.1320.1920.1920.2720.0713,405
June 18, 202520.0720.1120.1120.1920.0721,900
June 17, 202520.1320.0820.0820.1720.0724,232
June 16, 202520.2320.0920.0920.2920.0648,100
June 13, 202520.2220.1420.1420.3120.0629,300
June 12, 202520.5520.5620.2220.8220.5125,649
June 11, 202520.7120.520.1620.7620.515,725
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved