Historical Stock Prices

ACGL 
$64.49
*  
0.47
0.72%
Get ACGL Alerts
*Delayed - data as of May 22, 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 22-FEB-2015 TO 22-MAY-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.
05/22/2015 64.66 65.08 64.435 64.49 448,743
05/21/2015 64.59 65.08 64.46 64.96 596,841
05/20/2015 65.1 65.1 64.62 64.78 593,298
05/19/2015 64.36 64.86 64.25 64.79 627,485
05/18/2015 63.16 64.6 63.01 64.22 909,428
05/15/2015 63.53 63.75 62.99 63.1 338,423
05/14/2015 62.88 63.53 62.54 63.45 433,494
05/13/2015 62.66 62.905 62.2 62.505 674,814
05/12/2015 62.83 63.05 62.34 62.51 434,176
05/11/2015 62.51 63.11 62.28 62.88 602,870
05/08/2015 62.73 62.85 62.365 62.665 346,898
05/07/2015 61.56 62.48 61.34 62.44 499,587
05/06/2015 61.78 61.92 61.41 61.71 609,420
05/05/2015 61.52 61.79 61.13 61.455 515,892
05/04/2015 61.19 61.69 61.15 61.625 409,403
05/01/2015 61.07 61.34 60.73 61.19 476,516
04/30/2015 60.66 60.92 59.8 60.68 863,469
04/29/2015 62.24 62.25 59.78 60.74 685,888
04/28/2015 60.5 61.27 60.5 61.03 379,721
04/27/2015 61.35 61.59 60.61 60.75 359,517
04/24/2015 61.42 61.51 60.97 61.235 492,756
04/23/2015 61.13 61.63 61.13 61.265 376,726
04/22/2015 61.43 61.59 60.99 61.29 414,378
04/21/2015 61.96 62.18 61.48 61.52 330,455
04/20/2015 61.9 62.55 61.9 62.04 490,149
04/17/2015 62.1 62.2719 61.39 61.6 502,385
04/16/2015 62.37 62.53 62.2 62.38 268,814
04/15/2015 62.88 63.43 62.5 62.525 423,466
04/14/2015 62.91 63.41 62.69 62.93 320,992
04/13/2015 62.8 63.09 62.71 62.84 260,134
04/10/2015 62.62 62.93 62.16 62.93 419,293
04/09/2015 62.14 62.41 62 62.4 284,618
04/08/2015 61.77 62.17 61.71 62.06 397,030
04/07/2015 62.05 62.27 61.61 61.765 427,050
04/06/2015 61.8 62.42 61.75 62.05 305,076
04/02/2015 61.92 62.21 61.58 61.91 500,246
04/01/2015 61.88 62.13 61.31 61.82 583,535
03/31/2015 62.23 62.51 61.59 61.6 817,076
03/30/2015 62.11 62.82 62.01 62.68 410,195
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
*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?