Historical Stock Prices

ACGL 
$54.59
*  
0.04
0.07%
Get ACGL Alerts
*Delayed - data as of Sep. 19, 2014  -  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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 19-JUN-2014 TO 19-SEP-2014

Date Open High Low Close / Last Volume
09/19/2014 54.59 54.83 54.235 54.59 1,582,400
09/18/2014 54.38 54.72 54.38 54.55 635,829
09/17/2014 53.9 54.46 53.9 54.18 1,785,078
09/16/2014 53.85 54.1 53.815 53.87 3,571,364
09/15/2014 54 54.565 53.99 53.99 1,363,451
09/12/2014 53.84 54.1 53.76 53.98 1,218,111
09/11/2014 54.25 54.62 53.89 53.96 4,421,926
09/10/2014 54.91 54.97 54.26 54.49 567,278
09/09/2014 55.05 55.09 54.8 54.89 894,924
09/08/2014 54.86 55.17 54.72 55.03 799,424
09/05/2014 55.09 55.19 54.96 55 1,280,566
09/04/2014 55.49 55.658 55.08 55.13 822,289
09/03/2014 55.69 55.83 55.46 55.5 455,533
09/02/2014 55.56 55.73 55.36 55.53 532,280
08/29/2014 55.41 55.89 55.401 55.58 390,505
08/28/2014 55.39 55.76 55.39 55.43 294,828
08/27/2014 55.47 55.68 55.34 55.67 341,093
08/26/2014 55.77 55.87 55.495 55.52 418,426
08/25/2014 55.67 55.76 55.35 55.61 362,277
08/22/2014 55.67 55.77 55.4 55.49 353,484
08/21/2014 55.44 55.95 55.32 55.79 544,609
08/20/2014 55.16 55.8 55.15 55.42 760,870
08/19/2014 55.88 55.89 55.33 55.42 555,079
08/18/2014 55.72 55.93 55.6 55.79 227,575
08/15/2014 55.71 55.81 55.29 55.61 516,883
08/14/2014 55.13 55.74 55.13 55.57 398,183
08/13/2014 55.18 55.45 55.1 55.36 366,823
08/12/2014 54.54 55.21 54.54 54.91 254,620
08/11/2014 54.83 54.97 54.54 54.74 388,236
08/08/2014 54.33 54.72 54.085 54.6 316,709
08/07/2014 54.26 54.53 53.98 54.14 354,845
08/06/2014 53.93 54.48 53.93 54.19 376,035
08/05/2014 54.27 54.68 54.14 54.19 676,310
08/04/2014 54.57 55.09 54.02 54.3 580,590
08/01/2014 54.89 55.33 53.4 54.365 786,372
07/31/2014 53.59 54.7 52.98 53.45 773,946
07/30/2014 54.62 54.726 53.89 53.96 523,554
07/29/2014 54.89 54.99 54.28 54.57 590,703
07/28/2014 54.55 54.99 54.39 54.72 542,415
07/25/2014 55.18 55.275 54.6 54.72 452,381
07/24/2014 55.68 55.94 55.34 55.45 345,108
07/23/2014 55.69 56.02 55.54 55.73 216,302
07/22/2014 55.78 55.97 55.48 55.57 359,157
07/21/2014 56.03 56.13 55.78 55.94 276,705
07/18/2014 55.88 56.26 55.53 56.26 483,025
07/17/2014 56.99 57.095 55.85 55.87 501,390
07/16/2014 57.5 57.83 56.98 57.05 161,293
07/15/2014 57.35 57.62 57.16 57.46 137,678
07/14/2014 57.4 57.618 57.23 57.33 265,977
07/11/2014 56.83 57.19 56.53 57.18 399,751
07/10/2014 56.74 57.09 56.36 56.97 185,055
07/09/2014 57.41 57.49 57.11 57.26 195,725
07/08/2014 57.44 57.54 57.14 57.39 224,659
07/07/2014 57.5 57.63 57.18 57.57 143,002
07/03/2014 57.59 57.69 57.304 57.63 127,817
07/02/2014 58.06 58.24 57.37 57.43 214,541
07/01/2014 57.65 58.12 57.522 58 304,022
06/30/2014 57.07 57.65 57.07 57.44 505,546
06/27/2014 56.97 57.45 56.97 57.2 551,668
06/26/2014 57.23 57.28 56.77 57.09 221,400
06/25/2014 57.17 57.51 57.17 57.36 208,790
06/24/2014 57.32 57.69 57.04 57.38 279,878
06/23/2014 57.54 58 57.2 57.25 195,676
06/20/2014 57.79 57.79 57.45 57.54 420,806
06/19/2014 57.49 57.82 57.37 57.71 224,175
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?