Arch Capital Group Ltd (ACGL) Historical Stock Data
90.99 ↑2.00 (2.25%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACGL is down -0.23% a day on average. There have been 10 days where Arch Capital Group Ltd closed green and 20 days where ACGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 88.63 | 90.99 | ↑$2.36 (2.66%) | 88.53 | 91.35 | 5.11M |
| 2024-12-19 | 88.83 | 88.99 | ↑$0.16 (0.18%) | 88.83 | 90.03 | 2.12M |
| 2024-12-18 | 90.81 | 88.71 | ↓$2.10 (-2.31%) | 88.67 | 90.98 | 2.01M |
| 2024-12-17 | 90.84 | 90.53 | ↓$0.31 (-0.34%) | 89.88 | 90.87 | 2.49M |
| 2024-12-16 | 93.40 | 91.34 | ↓$2.06 (-2.21%) | 91.17 | 93.42 | 2.77M |
| 2024-12-13 | 94.17 | 93.42 | ↓$0.75 (-0.80%) | 93.36 | 94.33 | 2.07M |
| 2024-12-12 | 94.23 | 93.92 | ↓$0.31 (-0.33%) | 93.67 | 95.36 | 1.45M |
| 2024-12-11 | 93.56 | 94.07 | ↑$0.51 (0.55%) | 92.42 | 94.12 | 1.52M |
| 2024-12-10 | 95.25 | 93.35 | ↓$1.90 (-1.99%) | 92.31 | 95.90 | 1.87M |
| 2024-12-09 | 97.39 | 95.90 | ↓$1.49 (-1.53%) | 95.72 | 97.70 | 1.81M |
| 2024-12-06 | 98.46 | 97.83 | ↓$0.63 (-0.64%) | 97.01 | 98.81 | 1.40M |
| 2024-12-05 | 98.86 | 98.49 | ↓$0.37 (-0.37%) | 98.31 | 99.31 | 1.38M |
| 2024-12-04 | 99.74 | 98.48 | ↓$1.26 (-1.26%) | 98.29 | 99.99 | 1.55M |
| 2024-12-03 | 100.00 | 99.53 | ↓$0.47 (-0.47%) | 98.69 | 100.48 | 1.97M |
| 2024-12-02 | 100.59 | 99.30 | ↓$1.29 (-1.28%) | 99.26 | 100.93 | 1.47M |
| 2024-11-29 | 100.83 | 100.72 | ↓$0.11 (-0.11%) | 100.27 | 101.28 | 797.24K |
| 2024-11-27 | 100.79 | 100.74 | ↓$0.05 (-0.05%) | 100.48 | 101.66 | 0.99M |
| 2024-11-26 | 100.10 | 100.41 | ↑$0.31 (0.31%) | 99.42 | 100.69 | 1.27M |
| 2024-11-25 | 99.91 | 100.06 | ↑$0.15 (0.15%) | 98.83 | 100.62 | 3.65M |
| 2024-11-22 | 98.07 | 99.69 | ↑$1.62 (1.65%) | 98.03 | 99.80 | 1.57M |
| 2024-11-21 | 95.69 | 98.59 | ↑$2.90 (3.03%) | 95.52 | 98.78 | 1.87M |
| 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 |
Create an account or log in to view more rows.
$ACGL Green today if ya buy
$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