NasdaqGS - Delayed Quote USD

Arch Capital Group Ltd. (ACGL)

93.78 -0.07 (-0.07%)
At close: 4:00 PM EDT
93.16 -0.62 (-0.66%)
After hours: 5:02 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 94.09 94.37 93.45 93.78 93.78 1,413,160
Apr 22, 2024 93.66 94.60 93.00 93.85 93.85 1,275,800
Apr 19, 2024 91.89 92.97 90.91 92.93 92.93 1,527,600
Apr 18, 2024 91.32 91.92 90.89 91.39 91.39 1,407,900
Apr 17, 2024 90.63 90.94 89.94 90.63 90.63 1,016,000
Apr 16, 2024 90.25 91.19 89.60 90.86 90.86 1,688,700
Apr 15, 2024 91.14 91.85 89.75 89.76 89.76 1,762,600
Apr 12, 2024 91.31 91.72 89.23 89.98 89.98 1,455,000
Apr 11, 2024 91.49 92.02 90.91 91.31 91.31 1,369,400
Apr 10, 2024 91.34 92.64 91.16 92.19 92.19 1,267,400
Apr 9, 2024 94.46 94.77 90.70 91.22 91.22 2,371,000
Apr 8, 2024 94.83 94.97 93.72 94.55 94.55 1,371,900
Apr 5, 2024 92.00 95.01 91.65 94.90 94.90 2,591,400
Apr 4, 2024 92.19 92.64 90.83 91.09 91.09 1,466,400
Apr 3, 2024 91.49 92.46 91.49 92.23 92.23 1,451,400
Apr 2, 2024 92.57 92.93 91.24 91.49 91.49 1,674,900
Apr 1, 2024 92.60 93.12 91.90 92.31 92.31 1,361,200
Mar 28, 2024 91.92 92.57 91.17 92.44 92.44 2,463,000
Mar 27, 2024 91.03 91.74 90.83 91.48 91.48 3,025,500
Mar 26, 2024 90.94 91.56 90.22 90.59 90.59 1,945,900
Mar 25, 2024 90.86 91.33 90.01 90.99 90.99 2,071,200
Mar 22, 2024 90.83 90.84 89.95 90.68 90.68 1,888,900
Mar 21, 2024 91.88 91.95 90.51 90.69 90.69 2,040,300
Mar 20, 2024 91.59 92.58 91.30 92.23 92.23 1,681,600
Mar 19, 2024 91.77 91.86 91.11 91.67 91.67 1,581,000
Mar 18, 2024 91.38 91.75 90.75 91.40 91.40 1,446,900
Mar 15, 2024 90.49 92.01 90.49 91.88 91.88 3,505,500
Mar 14, 2024 91.20 91.55 90.46 91.03 91.03 1,424,600
Mar 13, 2024 91.19 91.57 90.51 91.00 91.00 1,592,200
Mar 12, 2024 90.31 90.97 89.73 90.92 90.92 1,886,400
Mar 11, 2024 87.61 90.49 87.61 90.31 90.31 2,107,900
Mar 8, 2024 87.55 88.05 87.01 87.61 87.61 1,208,600
Mar 7, 2024 88.60 88.90 87.26 87.69 87.69 2,051,300
Mar 6, 2024 87.39 88.89 86.84 88.82 88.82 1,337,600
Mar 5, 2024 87.40 88.38 87.06 87.39 87.39 1,202,000
Mar 4, 2024 87.17 87.56 86.56 87.14 87.14 1,051,700
Mar 1, 2024 87.20 87.69 86.80 87.17 87.17 1,225,900
Feb 29, 2024 88.09 88.13 86.41 87.59 87.59 3,310,000
Feb 28, 2024 87.38 88.47 87.10 88.28 88.28 1,247,600
Feb 27, 2024 87.13 87.31 86.16 87.22 87.22 1,817,000
Feb 26, 2024 87.14 88.13 86.84 87.28 87.28 1,548,600
Feb 23, 2024 85.91 87.34 85.79 87.29 87.29 1,696,500
Feb 22, 2024 85.00 85.94 84.00 85.82 85.82 1,721,700
Feb 21, 2024 86.23 86.25 83.97 84.71 84.71 1,825,400
Feb 20, 2024 86.03 86.09 85.13 85.37 85.37 1,871,900
Feb 16, 2024 88.42 88.77 86.02 86.11 86.11 2,370,300
Feb 15, 2024 86.43 88.44 84.80 87.40 87.40 2,431,200
Feb 14, 2024 84.00 85.37 83.91 84.87 84.87 2,336,100
Feb 13, 2024 83.33 84.45 83.12 84.06 84.06 1,586,100
Feb 12, 2024 83.58 83.61 82.75 83.10 83.10 1,375,200
Feb 9, 2024 82.35 83.52 81.59 83.46 83.46 1,130,900
Feb 8, 2024 83.97 84.24 80.97 82.76 82.76 1,897,700
Feb 7, 2024 83.38 84.72 83.03 84.42 84.42 1,385,300
Feb 6, 2024 83.98 84.15 83.17 83.30 83.30 1,307,200
Feb 5, 2024 83.02 83.91 82.87 83.66 83.66 1,803,900
Feb 2, 2024 83.16 83.64 82.60 83.30 83.30 1,514,700
Feb 1, 2024 81.58 82.33 81.06 82.09 82.09 1,841,500
Jan 31, 2024 80.99 82.78 80.98 82.43 82.43 2,325,800
Jan 30, 2024 79.62 80.65 79.51 80.58 80.58 1,036,900
Jan 29, 2024 79.27 79.83 79.00 79.73 79.73 1,323,500
Jan 26, 2024 79.79 80.13 79.25 79.90 79.90 1,321,900
Jan 25, 2024 80.00 80.48 78.67 79.60 79.60 1,620,800
Jan 24, 2024 80.95 80.97 80.04 80.13 80.13 1,486,600
Jan 23, 2024 80.43 81.02 80.01 80.34 80.34 1,178,700
Jan 22, 2024 81.01 81.29 80.30 80.47 80.47 1,641,500
Jan 19, 2024 79.66 81.37 79.66 80.88 80.88 1,997,000
Jan 18, 2024 77.68 79.06 77.53 78.96 78.96 1,801,800
Jan 17, 2024 77.94 79.29 77.94 78.67 78.67 1,439,500
Jan 16, 2024 78.53 78.63 77.55 78.17 78.17 1,468,300
Jan 12, 2024 77.73 78.10 77.06 77.69 77.69 1,212,100
Jan 11, 2024 77.25 77.72 76.82 77.62 77.62 1,314,900
Jan 10, 2024 76.24 77.31 76.24 76.96 76.96 1,587,600
Jan 9, 2024 76.82 77.03 74.85 76.15 76.15 1,839,100
Jan 8, 2024 77.15 77.30 75.72 77.12 77.12 1,484,600
Jan 5, 2024 77.65 78.00 76.49 76.81 76.81 2,073,900
Jan 4, 2024 77.72 78.46 77.30 77.47 77.47 1,945,600
Jan 3, 2024 75.91 77.66 75.75 76.94 76.94 2,213,900
Jan 2, 2024 74.61 75.74 74.28 75.55 75.55 1,859,700
Dec 29, 2023 73.93 74.53 73.58 74.27 74.27 1,332,300
Dec 28, 2023 73.72 74.27 73.51 74.06 74.06 1,336,400
Dec 27, 2023 73.25 73.62 73.04 73.54 73.54 950,800
Dec 26, 2023 74.00 74.00 73.19 73.51 73.51 1,158,600
Dec 22, 2023 74.22 74.55 73.50 73.84 73.84 1,303,400
Dec 21, 2023 73.41 74.23 73.20 74.16 74.16 1,781,600
Dec 20, 2023 74.43 74.57 73.33 73.61 73.61 1,564,100
Dec 19, 2023 74.68 75.11 74.36 74.83 74.83 1,954,000
Dec 18, 2023 74.89 75.23 73.57 74.65 74.65 1,849,600
Dec 15, 2023 74.33 74.80 72.85 73.42 73.42 4,562,700
Dec 14, 2023 77.98 78.00 74.01 74.67 74.67 3,856,100
Dec 13, 2023 80.15 80.37 77.94 78.38 78.38 2,106,500
Dec 12, 2023 79.77 80.79 79.54 80.28 80.28 1,372,200
Dec 11, 2023 79.33 80.74 79.33 79.61 79.61 1,320,000
Dec 8, 2023 78.68 79.39 78.32 79.30 79.30 1,372,900
Dec 7, 2023 80.02 80.43 78.19 78.34 78.34 2,321,600
Dec 6, 2023 82.20 82.47 79.27 79.97 79.97 1,797,000
Dec 5, 2023 82.01 82.50 81.28 81.85 81.85 1,211,300
Dec 4, 2023 82.57 83.08 81.59 81.99 81.99 1,662,500
Dec 1, 2023 83.70 84.53 82.54 82.63 82.63 1,659,900
Nov 30, 2023 82.54 83.77 82.54 83.69 83.69 3,726,900
Nov 29, 2023 84.11 84.39 82.10 82.38 82.38 2,218,500
Nov 28, 2023 86.79 87.16 84.39 84.45 84.45 1,621,100
Nov 27, 2023 86.64 87.44 86.24 87.00 87.00 1,842,600
Nov 24, 2023 85.92 87.15 85.92 86.60 86.60 741,500
Nov 22, 2023 86.06 86.87 85.00 85.95 85.95 1,807,500
Nov 21, 2023 85.00 86.84 84.98 86.13 86.13 1,356,300
Nov 20, 2023 83.60 84.73 83.51 84.46 84.46 1,762,500
Nov 17, 2023 84.00 84.48 83.23 83.60 83.60 1,883,500
Nov 16, 2023 83.08 84.60 82.78 83.71 83.71 1,932,500
Nov 15, 2023 85.52 85.69 82.61 82.66 82.66 2,829,100
Nov 14, 2023 86.60 86.74 84.84 85.50 85.50 1,872,700
Nov 13, 2023 86.16 86.98 85.88 86.57 86.57 1,681,100
Nov 10, 2023 85.10 86.14 84.67 85.95 85.95 2,069,600
Nov 9, 2023 84.15 85.22 83.96 84.67 84.67 2,357,600
Nov 8, 2023 85.30 85.97 83.56 84.12 84.12 1,692,300
Nov 7, 2023 85.15 85.58 84.93 85.41 85.41 1,647,800
Nov 6, 2023 85.80 85.95 84.50 85.16 85.16 2,864,300
Nov 3, 2023 86.44 86.93 84.16 85.55 85.55 2,658,800
Nov 2, 2023 89.68 90.29 85.10 85.94 85.94 3,406,800
Nov 1, 2023 87.25 90.65 87.05 90.00 90.00 4,031,500
Oct 31, 2023 85.21 87.50 85.00 86.68 86.68 2,964,500
Oct 30, 2023 82.02 83.13 81.84 82.88 82.88 1,740,900
Oct 27, 2023 82.07 82.20 81.01 81.36 81.36 1,360,200
Oct 26, 2023 83.59 84.42 82.26 82.45 82.45 1,735,000
Oct 25, 2023 83.37 85.53 83.27 83.49 83.49 1,387,200
Oct 24, 2023 82.35 83.76 82.29 83.42 83.42 1,334,100
Oct 23, 2023 83.19 83.68 81.86 81.86 81.86 1,183,700
Oct 20, 2023 83.96 84.20 81.76 82.76 82.76 5,433,600
Oct 19, 2023 85.48 86.37 83.77 83.78 83.78 1,736,100
Oct 18, 2023 86.75 87.51 85.32 85.45 85.45 2,029,200
Oct 17, 2023 85.44 87.14 85.44 86.62 86.62 1,935,600
Oct 16, 2023 85.01 86.40 84.57 85.70 85.70 2,134,600
Oct 13, 2023 83.66 84.46 83.17 84.16 84.16 1,961,900
Oct 12, 2023 83.25 83.71 82.05 83.05 83.05 1,608,100
Oct 11, 2023 82.00 83.11 81.65 83.02 83.02 1,480,300
Oct 10, 2023 82.30 82.45 81.17 81.86 81.86 1,526,000
Oct 9, 2023 81.90 82.25 81.19 82.07 82.07 1,174,000
Oct 6, 2023 81.41 82.56 81.28 82.18 82.18 1,672,600
Oct 5, 2023 80.89 81.81 80.70 81.64 81.64 1,680,600
Oct 4, 2023 78.31 80.74 78.28 80.46 80.46 1,608,200
Oct 3, 2023 79.26 79.49 77.18 77.96 77.96 1,631,900
Oct 2, 2023 79.74 80.20 78.65 79.37 79.37 1,495,900
Sep 29, 2023 81.72 81.81 79.47 79.71 79.71 3,340,700
Sep 28, 2023 81.34 82.11 81.12 81.64 81.64 1,466,600
Sep 27, 2023 81.25 81.46 80.25 81.08 81.08 1,687,800
Sep 26, 2023 81.00 82.15 80.93 81.26 81.26 1,430,700
Sep 25, 2023 80.63 81.35 80.43 81.15 81.15 1,358,000
Sep 22, 2023 80.29 81.65 80.26 80.96 80.96 1,559,900
Sep 21, 2023 81.00 81.53 80.26 80.29 80.29 1,675,400
Sep 20, 2023 81.58 82.18 81.00 81.32 81.32 2,107,300
Sep 19, 2023 80.65 81.36 80.27 81.20 81.20 1,572,400
Sep 18, 2023 79.19 80.84 79.07 80.57 80.57 1,214,000
Sep 15, 2023 79.02 79.37 78.60 79.00 79.00 1,964,000
Sep 14, 2023 78.88 79.33 78.46 79.06 79.06 1,222,100
Sep 13, 2023 78.82 79.37 78.08 78.33 78.33 952,400
Sep 12, 2023 78.92 80.27 78.54 78.80 78.80 1,167,200
Sep 11, 2023 77.53 78.82 77.53 78.80 78.80 1,387,900
Sep 8, 2023 77.80 77.84 76.63 77.26 77.26 1,330,100
Sep 7, 2023 76.33 78.11 76.33 77.87 77.87 2,216,700
Sep 6, 2023 75.98 77.05 75.70 76.44 76.44 922,800
Sep 5, 2023 76.85 77.05 75.68 75.86 75.86 1,285,200
Sep 1, 2023 77.42 77.73 76.93 77.01 77.01 880,200
Aug 31, 2023 77.17 77.34 76.46 76.86 76.86 2,148,500
Aug 30, 2023 75.97 77.46 75.88 77.09 77.09 1,779,900
Aug 29, 2023 74.27 76.04 74.00 75.75 75.75 2,394,900
Aug 28, 2023 74.37 75.44 73.89 74.19 74.19 1,740,100
Aug 25, 2023 75.47 75.61 74.49 74.62 74.62 1,262,400
Aug 24, 2023 74.97 76.25 74.91 75.41 75.41 1,189,800
Aug 23, 2023 74.52 75.76 74.52 75.40 75.40 1,316,000
Aug 22, 2023 74.72 75.00 74.30 74.57 74.57 854,600
Aug 21, 2023 75.65 75.70 73.74 74.95 74.95 1,212,500
Aug 18, 2023 73.85 75.85 73.50 75.24 75.24 2,468,500
Aug 17, 2023 77.58 77.58 74.27 74.29 74.29 2,223,800
Aug 16, 2023 77.50 77.96 76.85 76.95 76.95 1,195,300
Aug 15, 2023 76.96 77.62 76.80 77.36 77.36 1,563,500
Aug 14, 2023 76.66 77.58 76.04 77.35 77.35 1,346,900
Aug 11, 2023 76.55 76.78 76.15 76.60 76.60 1,028,100
Aug 10, 2023 77.31 78.07 76.42 76.58 76.58 1,048,900
Aug 9, 2023 76.27 77.42 75.85 77.05 77.05 1,604,800
Aug 8, 2023 77.52 78.18 76.19 76.35 76.35 1,450,300
Aug 7, 2023 77.57 78.58 77.57 78.23 78.23 1,570,500
Aug 4, 2023 77.21 77.60 76.60 76.72 76.72 1,582,100
Aug 3, 2023 76.81 77.78 76.36 77.39 77.39 1,815,700
Aug 2, 2023 77.01 78.15 76.80 77.36 77.36 1,495,300
Aug 1, 2023 77.77 78.30 76.87 77.10 77.10 1,462,400
Jul 31, 2023 77.25 78.04 77.13 77.69 77.69 2,035,100
Jul 28, 2023 79.98 80.00 76.90 77.25 77.25 2,070,500
Jul 27, 2023 84.80 84.83 79.55 79.67 79.67 3,504,200
Jul 26, 2023 81.29 82.86 81.29 82.08 82.08 2,488,300
Jul 25, 2023 80.89 81.61 80.64 81.36 81.36 2,116,500
Jul 24, 2023 81.97 82.24 81.11 81.19 81.19 1,925,200
Jul 21, 2023 81.89 82.52 80.96 82.27 82.27 8,069,200
Jul 20, 2023 80.90 81.75 80.69 81.50 81.50 2,750,100
Jul 19, 2023 80.02 80.95 79.91 80.25 80.25 2,648,700
Jul 18, 2023 80.40 81.33 80.22 80.84 80.84 3,113,800
Jul 17, 2023 77.33 81.39 77.31 80.61 80.61 3,621,100
Jul 14, 2023 77.12 77.17 76.34 77.00 77.00 1,565,000
Jul 13, 2023 75.77 76.96 75.68 76.88 76.88 2,789,300
Jul 12, 2023 76.19 76.56 75.95 76.38 76.38 1,968,200
Jul 11, 2023 74.73 76.05 74.73 75.92 75.92 1,544,400
Jul 10, 2023 74.78 75.50 74.31 74.71 74.71 1,742,300
Jul 7, 2023 73.67 75.29 73.47 74.79 74.79 1,721,700
Jul 6, 2023 73.63 74.38 73.39 73.87 73.87 1,545,900
Jul 5, 2023 73.38 73.71 72.33 73.62 73.62 1,269,600
Jul 3, 2023 74.43 74.44 73.01 73.99 73.99 808,300
Jun 30, 2023 73.61 75.57 73.61 74.85 74.85 2,046,300
Jun 29, 2023 72.06 73.05 71.69 73.03 73.03 925,500
Jun 28, 2023 71.38 71.80 70.53 71.68 71.68 1,646,800
Jun 27, 2023 71.69 72.27 71.09 71.14 71.14 1,589,400
Jun 26, 2023 72.35 72.92 71.10 71.22 71.22 1,374,300
Jun 23, 2023 72.45 73.15 71.92 72.41 72.41 3,031,700
Jun 22, 2023 72.18 72.66 71.60 72.61 72.61 1,606,100
Jun 21, 2023 71.06 71.98 70.72 71.77 71.77 2,598,800
Jun 20, 2023 71.19 71.74 70.19 70.79 70.79 1,751,900
Jun 16, 2023 70.72 71.47 70.49 71.16 71.16 3,297,800
Jun 15, 2023 69.76 70.61 69.49 70.15 70.15 1,852,200
Jun 14, 2023 70.49 71.05 69.81 70.08 70.08 1,824,100
Jun 13, 2023 70.64 71.83 70.43 70.57 70.57 1,617,700
Jun 12, 2023 71.28 71.46 70.07 70.45 70.45 1,630,100
Jun 9, 2023 70.91 71.72 70.62 71.44 71.44 1,591,900
Jun 8, 2023 71.00 71.60 70.79 70.99 70.99 1,872,800
Jun 7, 2023 71.16 71.54 70.78 71.25 71.25 1,617,500
Jun 6, 2023 71.71 71.76 70.94 71.20 71.20 1,439,100
Jun 5, 2023 71.37 71.80 70.85 71.30 71.30 1,723,900
Jun 2, 2023 70.17 71.02 70.12 70.90 70.90 1,997,400
Jun 1, 2023 69.52 69.94 69.05 69.67 69.67 2,122,900
May 31, 2023 71.20 71.65 69.62 69.70 69.70 2,977,100
May 30, 2023 71.18 72.13 71.03 71.20 71.20 2,109,300
May 26, 2023 72.38 72.53 70.88 71.00 71.00 1,423,800
May 25, 2023 71.62 73.07 71.46 72.38 72.38 1,677,300
May 24, 2023 72.68 72.98 71.29 71.77 71.77 1,432,600
May 23, 2023 73.52 75.43 72.92 73.17 73.17 1,735,700
May 22, 2023 75.97 76.27 72.66 73.50 73.50 2,533,100
May 19, 2023 75.77 76.69 75.59 76.02 76.02 2,176,000
May 18, 2023 73.00 75.40 72.72 75.30 75.30 1,739,800
May 17, 2023 74.67 74.76 72.91 73.04 73.04 1,876,200
May 16, 2023 74.84 75.14 74.20 74.52 74.52 1,952,400
May 15, 2023 76.93 76.97 74.74 75.10 75.10 1,959,200
May 12, 2023 77.79 78.30 76.86 76.90 76.90 1,076,700
May 11, 2023 77.00 77.34 76.52 77.31 77.31 1,251,300
May 10, 2023 76.68 77.32 76.21 77.22 77.22 2,081,600
May 9, 2023 76.00 76.63 75.86 76.61 76.61 1,686,800
May 8, 2023 75.31 76.40 75.30 76.14 76.14 1,995,700
May 5, 2023 73.25 75.10 72.40 74.81 74.81 1,901,200
May 4, 2023 75.37 75.62 72.84 72.92 72.92 3,000,600
May 3, 2023 76.25 76.48 75.14 75.62 75.62 1,443,800
May 2, 2023 75.41 76.25 74.68 76.03 76.03 1,959,000
May 1, 2023 74.93 76.92 74.89 75.90 75.90 1,890,800
Apr 28, 2023 73.62 75.40 73.50 75.07 75.07 2,204,700
Apr 27, 2023 72.62 73.95 71.04 73.88 73.88 2,265,100
Apr 26, 2023 72.08 73.18 72.01 72.29 72.29 2,274,900
Apr 25, 2023 72.29 73.19 72.08 72.59 72.59 1,762,800
Apr 24, 2023 71.98 73.19 71.85 72.51 72.51 1,940,200

Related Tickers

FIHL Fidelis Insurance Holdings Limited
19.61
+2.94%
 
AIG American International Group, Inc.
74.93
-0.04%
 
EQH Equitable Holdings, Inc.
37.27
+0.70%
 
ORI Old Republic International Corporation
30.31
+0.33%
 
ESGR Enstar Group Limited
290.10
+0.90%
 
GSHD Goosehead Insurance, Inc
60.04
+1.87%
 
SLF Sun Life Financial Inc.
51.85
+0.54%
 
IGIC International General Insurance Holdings Ltd.
13.29
+0.30%
 
AEG Aegon Ltd.
6.19
+2.15%
 
BRKB.VI Berkshire Hathaway Inc.
381.65
-0.12%