Arch Capital Group Ltd (ACGL) Historical Stock Data
93.54 ↑2.29 (2.51%)
As of April 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, ACGL is down -0.09% a day on average. There have been 15 days where Arch Capital Group Ltd closed green and 15 days where ACGL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-30 | 92.50 | 93.54 | ↑$1.04 (1.12%) | 90.55 | 94.04 | 3.31M |
| 2024-04-29 | 90.80 | 91.25 | ↑$0.45 (0.50%) | 90.61 | 91.64 | 2.81M |
| 2024-04-26 | 92.11 | 90.90 | ↓$1.21 (-1.31%) | 90.78 | 92.43 | 1.46M |
| 2024-04-25 | 93.04 | 93.05 | ↑$0.01 (0.01%) | 92.39 | 93.46 | 1.18M |
| 2024-04-24 | 93.27 | 93.19 | ↓$0.08 (-0.09%) | 92.71 | 93.67 | 1.26M |
| 2024-04-23 | 94.09 | 93.78 | ↓$0.31 (-0.33%) | 93.45 | 94.37 | 1.46M |
| 2024-04-22 | 93.66 | 93.85 | ↑$0.19 (0.20%) | 93.00 | 94.60 | 1.28M |
| 2024-04-19 | 91.89 | 92.93 | ↑$1.04 (1.13%) | 90.91 | 92.97 | 1.53M |
| 2024-04-18 | 91.32 | 91.39 | ↑$0.07 (0.08%) | 90.89 | 91.92 | 1.41M |
| 2024-04-17 | 90.63 | 90.63 | ↑$0.00 (0.00%) | 89.94 | 90.94 | 1.02M |
| 2024-04-16 | 90.25 | 90.86 | ↑$0.61 (0.68%) | 89.60 | 91.19 | 1.69M |
| 2024-04-15 | 91.14 | 89.76 | ↓$1.38 (-1.51%) | 89.75 | 91.85 | 1.76M |
| 2024-04-12 | 91.31 | 89.98 | ↓$1.33 (-1.46%) | 89.23 | 91.72 | 1.45M |
| 2024-04-11 | 91.49 | 91.31 | ↓$0.18 (-0.20%) | 90.91 | 92.02 | 1.37M |
| 2024-04-10 | 91.34 | 92.19 | ↑$0.85 (0.93%) | 91.16 | 92.64 | 1.27M |
| 2024-04-09 | 94.46 | 91.22 | ↓$3.24 (-3.43%) | 90.70 | 94.77 | 2.37M |
| 2024-04-08 | 94.83 | 94.55 | ↓$0.28 (-0.30%) | 93.72 | 94.97 | 1.37M |
| 2024-04-05 | 92.00 | 94.90 | ↑$2.90 (3.15%) | 91.65 | 95.01 | 2.59M |
| 2024-04-04 | 92.19 | 91.09 | ↓$1.10 (-1.19%) | 90.83 | 92.64 | 1.47M |
| 2024-04-03 | 91.49 | 92.23 | ↑$0.74 (0.81%) | 91.49 | 92.46 | 1.45M |
| 2024-04-02 | 92.57 | 91.49 | ↓$1.08 (-1.17%) | 91.24 | 92.93 | 1.67M |
| 2024-04-01 | 92.60 | 92.31 | ↓$0.29 (-0.31%) | 91.90 | 93.12 | 1.36M |
| 2024-03-28 | 91.92 | 92.44 | ↑$0.52 (0.57%) | 91.17 | 92.57 | 2.46M |
| 2024-03-27 | 91.03 | 91.48 | ↑$0.45 (0.49%) | 90.83 | 91.74 | 3.03M |
| 2024-03-26 | 90.94 | 90.59 | ↓$0.35 (-0.38%) | 90.22 | 91.56 | 1.95M |
| 2024-03-25 | 90.86 | 90.99 | ↑$0.13 (0.14%) | 90.01 | 91.33 | 2.07M |
| 2024-03-22 | 90.83 | 90.68 | ↓$0.15 (-0.17%) | 89.95 | 90.84 | 1.89M |
| 2024-03-21 | 91.88 | 90.69 | ↓$1.19 (-1.30%) | 90.51 | 91.95 | 2.04M |
| 2024-03-20 | 91.59 | 92.23 | ↑$0.64 (0.70%) | 91.30 | 92.58 | 1.68M |
| 2024-03-19 | 91.77 | 91.67 | ↓$0.10 (-0.11%) | 91.11 | 91.86 | 1.58M |
Create an account or log in to view more rows.
$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
$ACGL go green today and we gap up tomrrow
$ACGL go to the bathroom
come back to green! I like it!