Arch Capital Group Ltd. (ACGLO) Historical Stock Data
21.65 ↑0.18 (0.84%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, ACGLO is down -0.30% a day on average. There have been 9 days where Arch Capital Group Ltd. closed green and 21 days where ACGLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 21.50 | 21.65 | ↑$0.15 (0.68%) | 21.46 | 21.67 | 37.64K |
| 2024-12-19 | 21.49 | 21.47 | ↓$0.02 (-0.09%) | 21.21 | 21.60 | 51.90K |
| 2024-12-18 | 21.87 | 21.62 | ↓$0.25 (-1.14%) | 21.61 | 22.06 | 78.87K |
| 2024-12-17 | 21.85 | 21.87 | ↑$0.02 (0.09%) | 21.69 | 21.91 | 53.15K |
| 2024-12-16 | 22.03 | 21.90 | ↓$0.13 (-0.59%) | 21.73 | 22.03 | 73.92K |
| 2024-12-13 | 22.16 | 21.98 | ↓$0.18 (-0.81%) | 21.83 | 22.16 | 42.09K |
| 2024-12-12 | 22.50 | 22.38 | ↓$0.12 (-0.53%) | 22.35 | 22.62 | 39.78K |
| 2024-12-11 | 22.59 | 22.55 | ↓$0.04 (-0.18%) | 22.51 | 22.71 | 27.88K |
| 2024-12-10 | 22.48 | 22.49 | ↑$0.01 (0.04%) | 22.42 | 22.70 | 24.88K |
| 2024-12-09 | 22.66 | 22.54 | ↓$0.12 (-0.53%) | 22.44 | 22.87 | 34.36K |
| 2024-12-06 | 22.92 | 22.75 | ↓$0.17 (-0.74%) | 22.75 | 22.92 | 25.30K |
| 2024-12-05 | 22.76 | 22.82 | ↑$0.06 (0.26%) | 22.74 | 23.00 | 26.76K |
| 2024-12-04 | 22.69 | 22.73 | ↑$0.04 (0.18%) | 22.64 | 22.79 | 18.61K |
| 2024-12-03 | 22.85 | 22.62 | ↓$0.23 (-1.01%) | 22.60 | 22.85 | 26.14K |
| 2024-12-02 | 23.01 | 22.81 | ↓$0.20 (-0.87%) | 22.78 | 23.01 | 41.94K |
| 2024-11-29 | 22.78 | 23.01 | ↑$0.23 (1.02%) | 22.65 | 23.02 | 39.43K |
| 2024-11-27 | 22.71 | 22.65 | ↓$0.05 (-0.24%) | 22.59 | 22.86 | 18.69K |
| 2024-11-26 | 22.72 | 22.65 | ↓$0.07 (-0.31%) | 22.60 | 22.77 | 29.12K |
| 2024-11-25 | 23.01 | 22.87 | ↓$0.14 (-0.62%) | 22.87 | 23.23 | 10.43K |
| 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 |
Create an account or log in to view more rows.
$ACGLO this board is on fire
$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…