Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Delayed Quote USD

Arch Capital Group Ltd. (ACGL)

Compare
92.57
+0.19
+(0.21%)
At close: April 17 at 4:00:03 PM EDT
90.47
-2.10
(-2.27%)
After hours: April 17 at 5:35:33 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 17, 202592.9893.3091.3992.5792.571,414,300
Apr 16, 202592.5094.0991.9292.3892.381,622,600
Apr 15, 202593.6593.6592.3592.4692.461,258,500
Apr 14, 202592.8794.2291.9392.8792.871,187,800
Apr 11, 202590.3092.7589.1392.1392.131,928,400
Apr 10, 202591.1992.2888.7190.5890.582,269,500
Apr 9, 202585.0491.9385.0491.4891.482,444,900
Apr 8, 202585.7389.3985.4586.4286.422,751,900
Apr 7, 202586.8588.7982.4984.9984.993,542,500
Apr 4, 202594.3794.4987.4887.8387.832,688,200
Apr 3, 202595.1496.9095.0596.2896.281,430,700
Apr 2, 202595.6496.9295.1396.8296.821,107,200
Apr 1, 202596.0196.8095.0096.1496.141,332,000
Mar 31, 202595.0696.8295.0096.1896.181,757,100
Mar 28, 202597.0097.4094.6695.0695.061,193,200
Mar 27, 202596.2497.3195.2796.9496.941,585,700
Mar 26, 202595.2596.6095.0195.9395.931,322,000
Mar 25, 202593.8695.4393.8494.5894.581,412,600
Mar 24, 202592.4594.3592.2294.0194.011,726,100
Mar 21, 202592.4593.0391.6091.9891.983,427,200
Mar 20, 202593.2493.5292.1892.4592.451,394,200
Mar 19, 202593.4993.8192.6893.1993.191,583,300
Mar 18, 202595.4195.9093.1193.3093.301,482,000
Mar 17, 202591.9595.5291.8295.2895.282,564,700
Mar 14, 202590.7592.8290.0992.5792.571,500,400
Mar 13, 202589.0090.6889.0090.4190.411,374,800
Mar 12, 202589.9690.2288.3489.1689.161,326,600
Mar 11, 202590.8091.0389.5290.0990.091,910,000
Mar 10, 202590.6893.1090.2390.7290.721,856,700
Mar 7, 202590.9191.7490.3191.0091.001,073,500
Mar 6, 202590.7991.6489.8091.3891.381,427,400
Mar 5, 202591.3792.1390.6091.3591.352,111,500
Mar 4, 202593.0693.6791.7691.8791.872,319,300
Mar 3, 202591.6194.0091.5292.9892.981,739,800
Feb 28, 202592.9894.2791.8292.9192.912,576,100
Feb 27, 202590.0092.3689.7992.1092.102,033,600
Feb 26, 202590.2790.6589.1389.5789.571,769,400
Feb 25, 202590.0090.6189.5090.3590.351,652,200
Feb 24, 202588.4489.9888.1589.5589.551,386,200
Feb 21, 202589.0189.2687.8988.1388.131,724,200
Feb 20, 202588.5189.3587.7889.0589.052,089,300
Feb 19, 202588.4089.3288.0688.6988.691,559,200
Feb 18, 202588.6888.9087.7688.3388.331,616,300
Feb 14, 202590.1690.2188.0288.2088.201,824,000
Feb 13, 202588.7190.3288.1990.1690.161,728,500
Feb 12, 202588.4389.7687.9488.2688.263,316,600
Feb 11, 202589.5090.4487.4289.6089.603,121,900
Feb 10, 202593.5993.6991.2491.4691.461,982,800
Feb 7, 202593.8594.0793.1693.5093.501,305,000
Feb 6, 202594.2594.3093.0093.8893.881,367,300
Feb 5, 202592.9793.1492.2293.0693.061,576,800
Feb 4, 202592.3893.5692.3892.7792.771,861,700
Feb 3, 202592.5793.5091.1693.1093.102,056,400
Jan 31, 202593.9594.6192.3493.0793.072,040,600
Jan 30, 202594.3795.0592.8694.5894.581,556,800
Jan 29, 202594.8495.1793.4693.8293.822,247,300
Jan 28, 202596.2096.8394.8395.2195.211,626,100
Jan 27, 202593.2896.5393.1896.5296.521,899,300
Jan 24, 202592.9793.5592.0092.7692.761,334,600
Jan 23, 202593.4393.7492.8193.0293.021,158,800
Jan 22, 202594.9095.0193.0693.2193.211,912,500
Jan 21, 202596.0096.5294.7194.8894.881,694,100
Jan 17, 202596.1896.8495.4295.5195.514,619,700
Jan 16, 202593.8896.1793.7596.1096.101,847,200
Jan 15, 202593.1093.7692.7493.6293.621,955,500
Jan 14, 202591.1292.2089.9791.9991.992,493,700
Jan 13, 202589.8491.3389.4790.8390.831,512,600
Jan 10, 202591.0492.0089.9090.1790.172,896,400
Jan 8, 202592.4293.0091.3492.6692.661,698,000
Jan 7, 202590.7493.2590.5892.2592.252,144,200
Jan 6, 202591.2992.0190.5290.7490.741,791,000
Jan 3, 202591.6392.0190.8891.4091.401,624,700
Jan 2, 202592.9593.0491.1891.3891.381,029,800
Dec 31, 202492.4092.4791.6692.3592.351,095,200
Dec 30, 202491.7892.2490.8091.8991.891,010,000
Dec 27, 202492.3793.1691.9292.3492.341,030,500
Dec 26, 202492.5193.1192.0892.9392.93842,800
Dec 24, 202492.3492.7491.8792.6792.67767,100
Dec 23, 202490.0992.1990.0992.0992.091,729,800
Dec 20, 202488.6391.3588.5390.9990.995,114,300
Dec 19, 202488.8390.0388.8388.9988.992,120,800
Dec 18, 202490.8190.9888.6788.7188.712,008,900
Dec 17, 202490.8490.8789.8890.5390.532,487,800
Dec 16, 202493.4093.4291.1791.3491.342,771,800
Dec 13, 202494.1794.3393.3693.4293.422,067,200
Dec 12, 202494.2395.3693.6793.9293.921,449,200
Dec 11, 202493.5694.1292.4294.0794.071,516,100
Dec 10, 202495.2595.9092.3193.3593.351,869,800
Dec 9, 202497.3997.7095.7295.9095.901,805,500
Dec 6, 202498.4698.8197.0197.8397.831,398,300
Dec 5, 202498.8699.3198.3198.4998.491,379,100
Dec 4, 202499.7499.9998.2998.4898.481,553,300
Dec 3, 2024100.00100.4898.6999.5399.531,966,600
Dec 2, 2024100.59100.9399.2699.3099.301,472,400
Nov 29, 2024100.83101.28100.27100.72100.72797,200
Nov 27, 2024100.79101.66100.48100.74100.74991,500
Nov 26, 2024100.10100.6999.42100.41100.411,269,200
Nov 25, 202499.91100.6298.83100.06100.064,050,500
Nov 22, 202498.6299.8098.0399.6999.691,569,600
Nov 21, 202495.6698.7895.5298.5998.591,923,700
Nov 20, 202495.8396.0394.0095.7195.712,889,900
Nov 19, 202496.0996.5995.2895.6995.691,554,600
Nov 18, 2024 5 Dividend
Nov 18, 202496.5597.1595.7596.9896.982,255,800
Nov 15, 2024100.54102.37100.54101.8396.832,726,400
Nov 14, 2024101.36102.1199.64100.0595.142,165,600
Nov 13, 2024101.21102.13100.75101.1896.211,736,000
Nov 12, 2024100.51101.36100.20101.1296.152,402,000
Nov 11, 2024102.27102.51100.07100.5095.572,131,700
Nov 8, 2024102.45103.17101.00101.8596.851,887,200
Nov 7, 2024101.86102.1699.7299.8094.902,048,900
Nov 6, 2024101.88101.97100.15101.7096.713,283,100
Nov 5, 202495.2496.5295.0596.5091.761,906,700
Nov 4, 202496.1696.2894.9595.0090.342,293,300
Nov 1, 202498.5799.3495.8696.0291.314,006,500
Oct 31, 2024102.12103.2198.2798.5693.723,438,200
Oct 30, 2024104.65105.76104.00105.1499.981,727,400
Oct 29, 2024105.93106.63104.68104.8099.651,316,800
Oct 28, 2024105.54106.34105.40105.66100.471,224,700
Oct 25, 2024106.68107.19104.90105.30100.131,490,100
Oct 24, 2024107.33107.89106.84107.04101.781,467,400
Oct 23, 2024107.58107.91106.37107.00101.751,635,400
Oct 22, 2024108.35108.73106.45107.79102.501,078,400
Oct 21, 2024108.53109.61107.96108.50103.171,302,300
Oct 18, 2024108.47108.68107.64108.53103.204,339,400
Oct 17, 2024108.09109.13107.47108.25102.931,954,000
Oct 16, 2024108.07109.68107.32107.47102.191,696,200
Oct 15, 2024111.17111.34107.98108.06102.752,561,800
Oct 14, 2024113.10113.10108.96111.09105.642,677,000
Oct 11, 2024114.62115.06114.00114.40108.781,452,300
Oct 10, 2024115.72116.41113.12113.90108.311,352,200
Oct 9, 2024109.53113.25109.37113.09107.542,072,500
Oct 8, 2024108.70110.69108.70109.91104.512,177,800
Oct 7, 2024115.25116.47106.71107.79102.503,264,600
Oct 4, 2024112.19115.03112.00114.86109.221,293,200
Oct 3, 2024113.38113.87112.75112.85107.31891,100
Oct 2, 2024113.51114.45113.10113.74108.16961,500
Oct 1, 2024111.79114.05111.38113.51107.941,238,200
Sep 30, 2024113.37113.53110.05111.88106.392,391,400
Sep 27, 2024112.73113.67112.47113.41107.841,356,200
Sep 26, 2024112.23113.65112.09112.57107.041,441,000
Sep 25, 2024113.69113.91112.62113.07107.521,052,800
Sep 24, 2024113.66114.19112.79113.35107.781,091,100
Sep 23, 2024113.61114.00113.20113.66108.081,201,000
Sep 20, 2024111.55113.42110.66113.24107.683,369,100
Sep 19, 2024113.08113.32111.02111.42105.951,770,100
Sep 18, 2024114.19114.27112.40113.04107.49891,300
Sep 17, 2024114.11114.69113.58113.96108.36991,000
Sep 16, 2024112.95114.39112.95114.22108.61996,900
Sep 13, 2024110.75112.19110.38112.02106.521,487,100
Sep 12, 2024109.53110.33109.31110.26104.851,198,800
Sep 11, 2024111.26111.87108.77109.75104.361,308,400
Sep 10, 2024111.75112.99111.06111.28105.821,118,100
Sep 9, 2024111.20112.49110.58111.73106.241,457,100
Sep 6, 2024112.00112.86110.27110.45105.031,211,500
Sep 5, 2024113.21113.62111.38112.19106.681,551,500
Sep 4, 2024114.00114.65112.81113.32107.761,124,900
Sep 3, 2024113.09114.28112.62113.25107.691,846,600
Aug 30, 2024112.97113.66112.16113.09107.542,739,400
Aug 29, 2024111.28112.97110.28112.81107.271,341,300
Aug 28, 2024111.10111.56110.13111.01105.56990,500
Aug 27, 2024109.77110.81109.66110.68105.251,446,700
Aug 26, 2024108.99110.12108.84109.49104.111,228,000
Aug 23, 2024106.96109.15106.34109.02103.671,514,500
Aug 22, 2024104.75106.54104.75106.51101.281,144,900
Aug 21, 2024103.20104.72102.97104.6099.461,013,200
Aug 20, 2024102.97103.29102.28102.8097.75700,600
Aug 19, 2024102.54103.47102.36103.0097.94865,200
Aug 16, 2024102.31102.90101.53102.5597.51801,600
Aug 15, 2024101.43102.35100.95101.6596.661,076,500
Aug 14, 202497.99101.0497.99100.9095.951,239,100
Aug 13, 202498.5698.5696.8197.7392.93848,600
Aug 12, 202498.4399.2897.7897.9793.16740,700
Aug 9, 202498.4098.9597.8798.7993.94737,400
Aug 8, 202496.4398.7196.1598.4093.571,091,800
Aug 7, 202496.3797.9796.3596.8092.051,537,200
Aug 6, 202496.2297.6796.2296.6491.891,402,000
Aug 5, 2024100.33100.5794.4196.0691.342,599,900
Aug 2, 202496.9599.3996.5298.6793.833,584,700
Aug 1, 202496.1897.2294.0897.1092.332,040,000
Jul 31, 2024100.17100.5794.7795.7891.082,449,700
Jul 30, 202497.5799.0897.5098.2093.381,505,900
Jul 29, 202496.9197.8196.6597.0192.251,131,100
Jul 26, 202494.8997.8794.5696.9192.151,108,400
Jul 25, 202496.7296.8694.1794.4789.831,366,800
Jul 24, 202497.0097.5396.2496.4091.671,002,400
Jul 23, 202497.1297.4296.0796.2391.50605,300
Jul 22, 202496.1397.2395.7996.5791.83973,000
Jul 19, 202498.6298.8295.7896.1091.381,029,100
Jul 18, 202497.8499.2097.6998.2493.42912,300
Jul 17, 202497.9498.6397.4897.8793.061,049,100
Jul 16, 202497.1698.2796.8697.1192.341,100,000
Jul 15, 202496.5598.2896.5197.1692.391,271,400
Jul 12, 202497.3197.6496.4496.5091.761,557,500
Jul 11, 202497.4097.5795.7197.0092.241,702,300
Jul 10, 202498.2098.3997.3297.5092.711,047,900
Jul 9, 202498.1799.0597.9398.0093.191,460,700
Jul 8, 202498.5799.5798.2498.2693.441,335,100
Jul 5, 202497.8898.3797.0898.1593.331,411,100
Jul 3, 202499.92100.2097.3497.6592.861,280,000
Jul 2, 2024100.11100.3399.09100.0095.091,249,300
Jul 1, 2024101.97102.34100.58100.6595.711,344,700
Jun 28, 2024100.60101.3799.59100.8995.943,818,500
Jun 27, 2024100.24101.2299.24101.0296.061,227,600
Jun 26, 2024101.44101.6599.0999.7794.871,370,600
Jun 25, 2024102.52103.44101.93102.1597.13879,700
Jun 24, 2024101.89102.74101.22102.4397.401,431,000
Jun 21, 2024102.33102.44100.61101.8996.894,271,300
Jun 20, 2024101.10102.51101.02102.4597.421,530,700
Jun 18, 202499.70101.5299.32100.8095.851,489,000
Jun 17, 202497.1899.7197.1499.2194.341,176,600
Jun 14, 202498.4099.3897.1497.2692.481,638,600
Jun 13, 202499.2399.4197.6699.1594.281,105,400
Jun 12, 202499.6599.7497.6199.1694.291,290,300
Jun 11, 2024100.29100.3499.1099.5894.691,530,100
Jun 10, 2024100.44100.9199.67100.5895.64955,700
Jun 7, 2024100.68101.56100.41100.5795.63803,500
Jun 6, 2024100.38101.0099.62100.0895.171,132,800
Jun 5, 2024100.57101.1298.9699.6894.791,480,100
Jun 4, 2024101.93102.30100.04100.8695.911,217,600
Jun 3, 2024102.50103.08100.47101.7096.711,747,000
May 31, 2024101.44103.48101.35102.6397.5910,178,700
May 30, 2024101.32103.03101.02101.4196.432,421,900
May 29, 2024102.35102.74101.30101.5596.561,368,000
May 28, 2024102.63103.08102.06102.2597.231,722,500
May 24, 2024102.41103.39102.19103.3698.281,296,900
May 23, 2024102.95103.79101.10101.9396.931,685,100
May 22, 2024102.01103.30101.94102.7097.661,994,700
May 21, 2024100.75102.41100.56101.6596.661,681,100
May 20, 2024101.03101.26100.14100.1795.251,399,100
May 17, 202499.27101.2899.27100.9996.031,484,800
May 16, 202498.5099.3798.4598.8293.971,179,500
May 15, 202497.3898.3997.3297.8793.061,474,400
May 14, 202497.8398.3197.2997.9093.091,137,700
May 13, 2024100.11100.3397.8497.9193.101,171,200
May 10, 2024100.21100.8699.75100.0595.141,420,400
May 9, 202498.7699.6498.5499.6394.74859,700
May 8, 202498.2199.7098.2198.9394.071,321,400
May 7, 202497.6598.5497.0498.2193.391,316,200
May 6, 202494.7697.1794.7697.1492.371,227,600
May 3, 202494.8295.5992.7894.4189.771,696,500
May 2, 202495.7396.4494.5095.1790.501,458,000
May 1, 202493.6396.5893.6395.8091.102,578,300
Apr 30, 202492.5094.0490.5593.5488.953,310,900
Apr 29, 202490.8091.6490.6191.2586.772,812,200
Apr 26, 202492.1192.4390.7890.9086.441,458,000
Apr 25, 202493.0493.4692.3993.0588.481,181,600
Apr 24, 202493.2793.6792.7193.1988.611,257,600
Apr 23, 202494.0994.3793.4593.7889.181,459,400
Apr 22, 202493.6694.6093.0093.8589.241,275,800
Apr 19, 202491.8992.9790.9192.9388.371,527,600
Apr 18, 202491.3291.9290.8991.3986.901,407,900

Related Tickers

FIHL Fidelis Insurance Holdings Limited
16.18
+1.13%
 
BNT Brookfield Wealth Solutions Ltd.
49.59
+1.54%
 
AIG American International Group, Inc.
81.14
+0.21%
 
ESGR Enstar Group Limited
334.01
+0.31%
 
SLF Sun Life Financial Inc.
56.43
-0.14%
 
AEG Aegon Ltd.
6.10
+0.83%
 
IGIC International General Insurance Holdings Ltd.
24.74
+0.65%
 
ESGRP Enstar Group Limited
19.64
-2.24%
 
HARL.TA Harel Insurance Investments & Financial Services Ltd
6,136.00
+0.41%
 
ALIZY Allianz SE
39.57
+0.20%