Arch Capital Group Ltd. (ACGLO) Historical Stock Data
22.61 ↑0.02 (0.09%)
As of May 1, 2024, 2:44pm EST.
Historical Data
In the past 30 trading days, ACGLO is down -0.09% a day on average. There have been 14 days where Arch Capital Group Ltd. closed green and 16 days where ACGLO closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-01 | 22.37 | 22.59 | ↑$0.22 (0.98%) | 22.23 | 22.66 | 17.70K |
| 2024-04-30 | 22.41 | 22.42 | ↑$0.01 (0.04%) | 22.36 | 22.60 | 16.41K |
| 2024-04-29 | 22.48 | 22.51 | ↑$0.02 (0.11%) | 22.36 | 22.62 | 11.97K |
| 2024-04-26 | 22.48 | 22.43 | ↓$0.05 (-0.22%) | 22.35 | 22.87 | 21.62K |
| 2024-04-25 | 22.42 | 22.43 | ↑$0.01 (0.04%) | 22.27 | 22.50 | 13.23K |
| 2024-04-24 | 22.95 | 22.82 | ↓$0.13 (-0.56%) | 22.76 | 23.01 | 7.13K |
| 2024-04-23 | 22.87 | 22.95 | ↑$0.07 (0.33%) | 22.70 | 23.09 | 10.98K |
| 2024-04-22 | 22.68 | 22.72 | ↑$0.04 (0.19%) | 22.59 | 22.80 | 3.88K |
| 2024-04-19 | 22.72 | 22.70 | ↓$0.02 (-0.09%) | 22.58 | 22.78 | 4.93K |
| 2024-04-18 | 22.70 | 22.57 | ↓$0.13 (-0.57%) | 22.55 | 22.90 | 11.05K |
| 2024-04-17 | 22.43 | 22.77 | ↑$0.34 (1.50%) | 22.43 | 22.83 | 19.07K |
| 2024-04-16 | 22.41 | 22.51 | ↑$0.10 (0.45%) | 22.41 | 22.59 | 20.99K |
| 2024-04-15 | 22.81 | 22.45 | ↓$0.36 (-1.58%) | 22.44 | 22.87 | 54.04K |
| 2024-04-12 | 22.83 | 22.80 | ↓$0.03 (-0.13%) | 22.72 | 22.92 | 29.27K |
| 2024-04-11 | 23.07 | 22.85 | ↓$0.22 (-0.95%) | 22.66 | 23.07 | 18.97K |
| 2024-04-10 | 23.35 | 23.09 | ↓$0.26 (-1.10%) | 22.92 | 23.35 | 15.65K |
| 2024-04-09 | 23.40 | 23.45 | ↑$0.05 (0.21%) | 23.40 | 23.58 | 9.34K |
| 2024-04-08 | 23.49 | 23.50 | ↑$0.01 (0.04%) | 23.36 | 23.52 | 14.16K |
| 2024-04-05 | 23.32 | 23.46 | ↑$0.14 (0.59%) | 23.30 | 23.57 | 10.19K |
| 2024-04-04 | 23.44 | 23.35 | ↓$0.09 (-0.38%) | 23.35 | 23.60 | 13.97K |
| 2024-04-03 | 23.57 | 23.37 | ↓$0.20 (-0.86%) | 23.33 | 23.57 | 4.49K |
| 2024-04-02 | 23.63 | 23.54 | ↓$0.09 (-0.40%) | 23.40 | 23.68 | 12.09K |
| 2024-04-01 | 23.38 | 23.74 | ↑$0.36 (1.54%) | 23.32 | 23.74 | 17.45K |
| 2024-03-28 | 23.74 | 23.63 | ↓$0.11 (-0.46%) | 23.52 | 23.81 | 20.73K |
| 2024-03-27 | 23.53 | 23.68 | ↑$0.15 (0.64%) | 23.36 | 23.68 | 19.88K |
| 2024-03-26 | 23.41 | 23.50 | ↑$0.09 (0.38%) | 23.37 | 23.63 | 12.22K |
| 2024-03-25 | 23.63 | 23.41 | ↓$0.22 (-0.93%) | 23.41 | 23.63 | 14.84K |
| 2024-03-22 | 23.80 | 23.73 | ↓$0.07 (-0.30%) | 23.66 | 23.86 | 17.36K |
| 2024-03-21 | 23.86 | 23.72 | ↓$0.14 (-0.57%) | 23.71 | 23.91 | 12.61K |
| 2024-03-20 | 23.75 | 23.60 | ↓$0.15 (-0.63%) | 23.60 | 23.77 | 13.96K |
Create an account or log in to view more rows.
$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…
$ACGLO hope everyone has a good weekend
$ACGLO must buyyy