Historical Stock Prices

ACGL 
$61.84
*  
0.10
0.16%
Get ACGL Alerts
*Delayed - data as of Mar. 27, 2015  -  Find a broker to begin trading ACGL now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 27-DEC-2014 TO 27-MAR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
03/27/2015 61.62 62.01 61.465 61.84 331,298
03/26/2015 61.82 62.03 61.62 61.94 324,856
03/25/2015 62.63 62.73 62 62.07 267,340
03/24/2015 62.85 62.98 62.3 62.61 469,366
03/23/2015 62.57 63.01 62 62.66 270,205
03/20/2015 62.26 62.81 61.87 62.69 718,908
03/19/2015 62.4 62.75 61.68 61.98 465,111
03/18/2015 62 62.815 61.7 62.72 614,348
03/17/2015 61.81 62.21 61.79 62.085 423,820
03/16/2015 61.61 62.21 61.61 62.09 313,170
03/13/2015 61.45 61.71 61.13 61.54 522,063
03/12/2015 60.8 61.55 60.8 61.45 337,670
03/11/2015 59.78 60.87 59.78 60.76 530,320
03/10/2015 60.33 60.3499 59.666 59.8 592,950
03/09/2015 60 60.63 59.484 60.51 492,769
03/06/2015 59.77 59.97 59.41 59.87 446,599
03/05/2015 59.48 59.9999 59.21 59.91 415,960
03/04/2015 59.31 59.53 59.04 59.35 500,109
03/03/2015 59.77 59.91 59.35 59.48 513,548
03/02/2015 59.06 59.71 59.06 59.64 618,174
02/27/2015 59.03 59.3 58.91 59.16 1,075,798
02/26/2015 58.67 59.255 58.42 58.9 440,024
02/25/2015 59.68 59.68 58.8 58.87 366,816
02/24/2015 59.7 59.82 59.36 59.425 506,254
02/23/2015 59.93 60.06 59.2501 59.55 275,800
02/20/2015 59.92 60.17 59.44 60.04 190,548
02/19/2015 60.07 60.31 59.67 60.16 268,323
02/18/2015 59.14 60.07 58.92 60.05 417,939
02/17/2015 59.73 60.25 59.26 59.32 306,609
02/13/2015 59.47 60.04 59.2 59.95 901,933
02/12/2015 61.04 61.04 59.53 59.59 613,372
02/11/2015 60.44 61.38 60.0101 60.25 356,331
02/10/2015 60.3 60.39 59.82 60.33 516,217
02/09/2015 60.02 60.19 59.71 59.77 428,147
02/06/2015 60.51 60.74 59.98 60.01 323,910
02/05/2015 60.08 60.49 59.8225 60.46 230,070
02/04/2015 59.38 60.15 59.0876 59.85 261,594
02/03/2015 59.11 59.77 58.736 59.61 262,418
02/02/2015 58.18 58.95 57.67 58.86 452,009
01/30/2015 58.91 58.99 57.89 57.97 696,891
01/29/2015 59.4 59.45 58.29 59.05 489,985
01/28/2015 60.17 60.33 59.21 59.26 438,600
01/27/2015 59.28 60.48 59.05 59.86 459,873
01/26/2015 59.51 59.74 58.87 59.73 554,022
01/23/2015 59.69 59.91 59.094 59.41 265,823
01/22/2015 59.37 59.92 58.69 59.67 420,315
01/21/2015 58.52 59.22 58.382 58.95 386,363
01/20/2015 59.62 59.77 58.5 58.75 545,861
01/16/2015 59.13 59.53 58.98 59.25 591,679
01/15/2015 58.84 59.5 58.59 59.12 405,206
01/14/2015 59.9 59.9 58.72 58.9 619,512
01/13/2015 59.18 60.04 58.98 59.16 641,791
01/12/2015 59.06 59.23 58.79 58.93 309,286
01/09/2015 59.63 59.92 59.11 59.11 380,007
01/08/2015 59.08 59.82 58.93 59.63 384,896
01/07/2015 58.57 58.86 58.07 58.61 424,866
01/06/2015 58.26 58.67 58.03 58.27 469,118
01/05/2015 58.18 58.5 58 58.14 365,270
01/02/2015 59.2 59.58 58.28 58.49 367,192
12/31/2014 59.62 59.81 59.05 59.1 274,510
12/30/2014 59.29 59.7825 59.08 59.6 173,674
12/29/2014 59.11 60.1 59.11 59.46 205,146
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?