Arch Capital Group Ltd (ACGL) Historical Stock Data

47.04 ↑1.06 (2.31%)
As of August 12, 2022, 3:59pm EST.

Historical Data

In the past 30 trading days, ACGL is up 0.04% a day on average. There have been 19 days where Arch Capital Group Ltd closed green and 11 days where ACGL closed red.

DateOpenCloseChangeLowHighVolume
2022-08-1246.3447.04↑$0.70 (1.51%)46.2047.081.14M
2022-08-1145.5045.98↑$0.48 (1.05%)45.5046.00684.49K
2022-08-1045.0245.23↑$0.21 (0.48%)44.9745.35691.91K
2022-08-0944.4844.65↑$0.17 (0.38%)44.3344.85701.25K
2022-08-0844.0044.15↑$0.15 (0.34%)44.0044.411.17M
2022-08-0543.5443.81↑$0.27 (0.62%)43.4544.051.24M
2022-08-0443.4143.55↑$0.14 (0.32%)43.2843.861.03M
2022-08-0343.4243.50↑$0.08 (0.18%)42.9843.641.61M
2022-08-0243.4943.43↓$0.06 (-0.14%)43.3143.991.98M
2022-08-0143.8943.49↓$0.40 (-0.91%)43.0844.181.61M
2022-07-2943.3944.40↑$1.01 (2.33%)43.3944.652M
2022-07-2844.9743.29↓$1.68 (-3.74%)43.0745.441.95M
2022-07-2744.1644.28↑$0.12 (0.27%)43.7444.511.30M
2022-07-2644.0544.24↑$0.19 (0.43%)43.8944.491.04M
2022-07-2544.0144.08↑$0.07 (0.16%)43.7144.481.66M
2022-07-2244.0043.67↓$0.33 (-0.75%)43.3144.100.96M
2022-07-2143.5643.85↑$0.29 (0.67%)43.1143.891.01M
2022-07-2043.7943.76↓$0.03 (-0.07%)43.4043.971.43M
2022-07-1943.5843.88↑$0.30 (0.69%)43.5044.001.48M
2022-07-1843.4043.09↓$0.31 (-0.71%)43.0343.801.72M
2022-07-1542.9343.13↑$0.20 (0.47%)42.4043.477.14M
2022-07-1443.4642.47↓$0.99 (-2.28%)42.1143.472.23M
2022-07-1343.9644.21↑$0.25 (0.57%)43.5444.482.17M
2022-07-1244.2544.18↓$0.07 (-0.16%)44.0144.932.19M
2022-07-1144.0744.59↑$0.52 (1.18%)44.0744.761.83M
2022-07-0844.7944.47↓$0.32 (-0.71%)44.4244.961.02M
2022-07-0745.3344.80↓$0.53 (-1.17%)44.7845.631.78M
2022-07-0644.4644.74↑$0.28 (0.63%)43.8745.081.47M
2022-07-0545.4044.44↓$0.96 (-2.11%)43.9845.401.60M
2022-07-0145.2345.95↑$0.72 (1.59%)44.9846.190.91M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

HousewifeTrader

$ACGL you wanna be a successful trader close your trades green

0 Like Report