Arch Capital Group Ltd (ACGL) Historical Stock Data
95.71 ↑0.02 (0.02%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACGL is down -0.66% a day on average. There have been 8 days where Arch Capital Group Ltd closed green and 22 days where ACGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 95.83 | 95.71 | ↓$0.12 (-0.13%) | 94.00 | 96.03 | 2.89M |
| 2024-11-19 | 96.09 | 95.69 | ↓$0.40 (-0.42%) | 95.28 | 96.59 | 1.44M |
| 2024-11-18 | 96.55 | 96.98 | ↑$0.43 (0.45%) | 95.75 | 97.15 | 2.26M |
| 2024-11-15 | 100.54 | 101.83 | ↑$1.29 (1.28%) | 100.54 | 102.37 | 2.73M |
| 2024-11-14 | 101.36 | 100.05 | ↓$1.31 (-1.29%) | 99.64 | 102.11 | 2.17M |
| 2024-11-13 | 101.21 | 101.18 | ↓$0.03 (-0.03%) | 100.75 | 102.13 | 1.74M |
| 2024-11-12 | 100.51 | 101.12 | ↑$0.61 (0.61%) | 100.20 | 101.36 | 2.40M |
| 2024-11-11 | 102.27 | 100.50 | ↓$1.77 (-1.73%) | 100.07 | 102.51 | 2.13M |
| 2024-11-08 | 102.45 | 101.85 | ↓$0.60 (-0.59%) | 101.00 | 103.17 | 1.89M |
| 2024-11-07 | 101.86 | 99.80 | ↓$2.06 (-2.02%) | 99.72 | 102.16 | 2.05M |
| 2024-11-06 | 101.88 | 101.70 | ↓$0.18 (-0.18%) | 100.15 | 101.97 | 3.28M |
| 2024-11-05 | 95.24 | 96.50 | ↑$1.26 (1.32%) | 95.05 | 96.52 | 1.91M |
| 2024-11-04 | 96.16 | 95.00 | ↓$1.16 (-1.20%) | 94.95 | 96.28 | 2.29M |
| 2024-11-01 | 98.57 | 96.02 | ↓$2.55 (-2.59%) | 95.86 | 99.34 | 4.01M |
| 2024-10-31 | 102.12 | 98.56 | ↓$3.56 (-3.49%) | 98.27 | 103.21 | 3.44M |
| 2024-10-30 | 104.65 | 105.14 | ↑$0.49 (0.47%) | 104.00 | 105.76 | 1.73M |
| 2024-10-29 | 105.93 | 104.80 | ↓$1.13 (-1.07%) | 104.68 | 106.63 | 1.32M |
| 2024-10-28 | 105.54 | 105.66 | ↑$0.12 (0.11%) | 105.40 | 106.34 | 1.22M |
| 2024-10-25 | 106.68 | 105.30 | ↓$1.38 (-1.29%) | 104.90 | 107.19 | 1.49M |
| 2024-10-24 | 107.33 | 107.04 | ↓$0.29 (-0.27%) | 106.84 | 107.89 | 1.47M |
| 2024-10-23 | 107.58 | 107.00 | ↓$0.58 (-0.54%) | 106.37 | 107.91 | 1.64M |
| 2024-10-22 | 108.35 | 107.79 | ↓$0.56 (-0.52%) | 106.45 | 108.73 | 1.08M |
| 2024-10-21 | 108.53 | 108.50 | ↓$0.03 (-0.03%) | 107.96 | 109.61 | 1.30M |
| 2024-10-18 | 108.47 | 108.53 | ↑$0.06 (0.06%) | 107.64 | 108.68 | 4.34M |
| 2024-10-17 | 108.09 | 108.25 | ↑$0.16 (0.15%) | 107.47 | 109.13 | 1.95M |
| 2024-10-16 | 108.07 | 107.47 | ↓$0.60 (-0.56%) | 107.32 | 109.68 | 1.70M |
| 2024-10-15 | 111.17 | 108.06 | ↓$3.11 (-2.80%) | 107.98 | 111.34 | 2.56M |
| 2024-10-14 | 113.10 | 111.09 | ↓$2.01 (-1.78%) | 108.96 | 113.10 | 2.68M |
| 2024-10-11 | 114.62 | 114.40 | ↓$0.22 (-0.19%) | 114.00 | 115.06 | 1.45M |
| 2024-10-10 | 115.72 | 113.90 | ↓$1.82 (-1.57%) | 113.12 | 116.41 | 1.35M |
Create an account or log in to view more rows.
$ACGL red day ahead
$ACGL HODLing
and buying more when I can.
$ACGL This is just getting warmed up.
$ACGL search and destroy bears!!
$ACGL this market love evrry dips let’s see
$ACGL not yet time to short
$ACGL Very bullish action
$ACGL shorting it
$ACGL going green
$ACGL Shorts are calling in all the favors