ACGL

Arch Capital Historical Data - ACGL

Buy
Sell
Best deals to access real time data!
USA Big Cap Pro
Monthly Subscription
for only
US$52.04
USA Small Cap Basic
Monthly Subscription
for only
US$33.03
Trade Alert US
Monthly Subscription
for only
US$67.09
VAT not included
Stock Name Stock Symbol Market Stock Type
Arch Capital Group Ltd ACGL NASDAQ Common Stock
  Price Change Price Change % Stock Price Last Trade
0.39 0.83% 47.46 09:59:36
Open Price Low Price High Price Close Price Previous Close
47.14 46.98 47.50 47.46 47.07
more quote information »

ACGL Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week45.5847.5044.5146.201,491,2401.884.12%
1 Month46.4647.5244.5146.021,956,7781.002.15%
3 Months45.7450.7343.5946.872,103,2481.723.76%
6 Months42.2650.7340.2446.131,869,6295.2012.3%
1 Year39.4850.7336.52543.081,863,9017.9820.21%
3 Years34.4150.7320.9337.291,878,47213.0537.93%
5 Years10.578950.738.56833.921,465,29136.88348.63%

ACGL 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
28 May 2022 47.46 0.39 0.83% 47.14 47.50 46.98 1,284,932
27 May 2022 47.07 0.66 1.42% 46.75 47.225 46.68 1,461,848
26 May 2022 46.41 0.28 0.61% 45.78 46.5912 45.78 1,276,104
25 May 2022 46.13 -0.18 -0.39% 46.13 46.44 45.40 1,452,303
24 May 2022 46.31 0.89 1.96% 45.85 46.46 45.56 1,264,433
21 May 2022 45.42 0.20 0.44% 45.58 45.86 44.51 2,001,512
20 May 2022 45.22 -0.60 -1.31% 45.28 45.91 44.62 1,797,508
19 May 2022 45.82 -1.06 -2.26% 46.70 46.91 45.701 1,672,395
18 May 2022 46.88 0.77 1.67% 46.25 46.89 46.25 2,034,386
17 May 2022 46.11 0.09 0.2% 46.14 46.45 45.87 1,579,717
14 May 2022 46.02 0.78 1.72% 45.30 46.395 45.29 2,431,818
13 May 2022 45.24 -0.49 -1.07% 45.67 45.90 44.795 3,126,629
12 May 2022 45.73 -0.06 -0.13% 45.66 46.7069 45.66 2,380,881
11 May 2022 45.79 0.57 1.26% 45.41 46.09 45.22 2,856,213
10 May 2022 45.22 -1.32 -2.84% 46.12 46.54 45.14 2,179,580
07 May 2022 46.54 0.09 0.19% 46.045 46.84 46.02 1,868,749
06 May 2022 46.45 -0.86 -1.82% 46.50 46.996 46.07 1,975,213
05 May 2022 47.31 0.88 1.9% 46.36 47.52 46.245 1,914,950
04 May 2022 46.43 0.55 1.2% 46.14 46.93 46.129 1,570,144
03 May 2022 45.88 0.21 0.46% 45.60 46.33 45.25 2,164,170
30 Apr 2022 45.67 -1.09 -2.33% 46.46 46.96 45.55 2,127,009
29 Apr 2022 46.76 -1.17 -2.44% 46.08 47.64 46.03 2,536,384
Your Recent History
NASDAQ
ACGL
Arch Capit..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

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

P: V: D:20220528 10:35:15