Arch Capital Group Ltd. (ACGLO) Historical Stock Data
22.90 ↑0.13 (0.57%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACGLO is down -0.17% a day on average. There have been 11 days where Arch Capital Group Ltd. closed green and 19 days where ACGLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 22.84 | 22.90 | ↑$0.06 (0.26%) | 22.71 | 22.92 | 18.01K |
| 2024-11-21 | 22.60 | 22.77 | ↑$0.17 (0.75%) | 22.56 | 22.77 | 20.31K |
| 2024-11-20 | 22.62 | 22.56 | ↓$0.06 (-0.27%) | 22.49 | 22.76 | 13.52K |
| 2024-11-19 | 22.77 | 22.68 | ↓$0.09 (-0.40%) | 22.60 | 22.94 | 18.96K |
| 2024-11-18 | 22.85 | 22.79 | ↓$0.05 (-0.24%) | 22.76 | 22.96 | 23.71K |
| 2024-11-15 | 22.94 | 22.84 | ↓$0.09 (-0.41%) | 22.78 | 22.95 | 17.73K |
| 2024-11-14 | 23.15 | 22.88 | ↓$0.27 (-1.17%) | 22.88 | 23.15 | 11.72K |
| 2024-11-13 | 23.19 | 23.08 | ↓$0.11 (-0.46%) | 23.08 | 23.19 | 13.77K |
| 2024-11-12 | 23.39 | 23.04 | ↓$0.35 (-1.50%) | 23.04 | 23.45 | 12.30K |
| 2024-11-11 | 23.65 | 23.36 | ↓$0.29 (-1.23%) | 23.36 | 23.80 | 11.32K |
| 2024-11-08 | 23.44 | 23.69 | ↑$0.25 (1.07%) | 23.37 | 23.69 | 19.69K |
| 2024-11-07 | 23.31 | 23.33 | ↑$0.02 (0.09%) | 23.29 | 23.47 | 10.69K |
| 2024-11-06 | 23.48 | 23.28 | ↓$0.20 (-0.85%) | 23.27 | 23.48 | 11.10K |
| 2024-11-05 | 23.47 | 23.58 | ↑$0.11 (0.47%) | 23.46 | 23.73 | 19.16K |
| 2024-11-04 | 23.41 | 23.55 | ↑$0.14 (0.60%) | 23.41 | 23.55 | 25.50K |
| 2024-11-01 | 23.51 | 23.40 | ↓$0.11 (-0.47%) | 23.24 | 23.66 | 25.35K |
| 2024-10-31 | 23.61 | 23.44 | ↓$0.17 (-0.72%) | 23.36 | 23.62 | 20K |
| 2024-10-30 | 23.63 | 23.52 | ↓$0.11 (-0.47%) | 23.48 | 23.73 | 21.70K |
| 2024-10-29 | 23.51 | 23.56 | ↑$0.05 (0.21%) | 23.27 | 23.58 | 16.58K |
| 2024-10-28 | 23.62 | 23.57 | ↓$0.05 (-0.21%) | 23.39 | 23.62 | 16.41K |
| 2024-10-25 | 23.65 | 23.57 | ↓$0.08 (-0.34%) | 23.41 | 23.68 | 13.35K |
| 2024-10-24 | 23.48 | 23.58 | ↑$0.10 (0.43%) | 23.44 | 23.59 | 9.37K |
| 2024-10-23 | 23.62 | 23.47 | ↓$0.15 (-0.64%) | 23.35 | 23.62 | 26.35K |
| 2024-10-22 | 23.37 | 23.62 | ↑$0.25 (1.07%) | 23.32 | 23.62 | 12.03K |
| 2024-10-21 | 23.55 | 23.43 | ↓$0.12 (-0.51%) | 23.12 | 23.65 | 47.23K |
| 2024-10-18 | 23.61 | 23.53 | ↓$0.08 (-0.34%) | 23.53 | 23.78 | 38.10K |
| 2024-10-17 | 23.59 | 23.58 | ↓$0.01 (-0.04%) | 23.48 | 23.82 | 21.84K |
| 2024-10-16 | 23.48 | 23.60 | ↑$0.12 (0.51%) | 23.47 | 23.61 | 20.92K |
| 2024-10-15 | 23.41 | 23.42 | ↑$0.00 (0.02%) | 23.36 | 23.66 | 42.75K |
| 2024-10-14 | 23.43 | 23.36 | ↓$0.07 (-0.30%) | 23.27 | 23.46 | 10.10K |
Create an account or log in to view more rows.
$ACGLO LOL
$ACGLO now is the time to slap that ask!!!
$ACGLO somebody knows something
$ACGLO Moon soon
$ACGLO I gave in! Bought more 100 shares
$ACGLO Monday will be very interesting.
$ACGLO going green
$ACGLO what happened
$ACGLO ADDING MORE…
$ACGLO hope everyone has a good weekend