Quantcast

Arch Capital Group Ltd. Common Stock Historical Stock Prices

ACGL 
$36.375
*  
0.065
0.18%
Get ACGL Alerts
*Delayed - data as of Jun. 24, 2019 9:31 ET  -  Find a broker to begin trading ACGL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ACGL Pre-Market
 
 
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
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

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

Select the Timeframe:

Results for: 3 Month, From 21-MAR-2019 TO 21-JUN-2019

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.
9:31 36.35 36.38 36.35 36.375 12,727
06/21/2019 36.38 37 36.18 36.44 1,883,981
06/20/2019 36.23 36.46 36.07 36.42 1,257,240
06/19/2019 35.75 36.14 35.72 36.1 740,974
06/18/2019 35.53 35.82 35.49 35.78 845,459
06/17/2019 35.67 35.71 35.43 35.52 639,815
06/14/2019 35.06 35.64 34.96 35.56 1,702,441
06/13/2019 35.14 35.24 34.89 35.04 1,493,391
06/12/2019 35.02 35.14 34.92 35.04 1,270,983
06/11/2019 35.52 35.54 34.85 35 938,830
06/10/2019 35.65 35.68 35.365 35.42 1,054,869
06/07/2019 35.58 35.825 35.499 35.64 1,848,578
06/06/2019 35.47 35.7 35.4 35.58 1,052,985
06/05/2019 34.87 35.59 34.78 35.4 1,780,874
06/04/2019 35.09 35.19 34.535 34.88 1,711,153
06/03/2019 34.36 35.01 34.36 34.96 1,460,862
05/31/2019 34.06 34.47 33.98 34.43 1,358,164
05/30/2019 34.35 34.65 34.23 34.27 958,692
05/29/2019 33.82 34.26 33.5262 34.23 1,316,231
05/28/2019 34.41 34.62 33.81 33.97 2,425,960
05/24/2019 34.59 34.72 34.305 34.4 731,644
05/23/2019 34.57 34.72 34.2532 34.44 700,294
05/22/2019 34.33 34.88 34.19 34.86 1,352,590
05/21/2019 33.96 34.44 33.83 34.4 1,667,938
05/20/2019 33.7 34.23 33.7 33.86 1,154,619
05/17/2019 34.23 34.55 33.6 33.78 1,884,100
05/16/2019 34.12 34.6 34.1 34.51 1,508,454
05/15/2019 33.69 34.28 33.69 34.04 1,182,450
05/14/2019 33.23 34.13 33.23 33.89 1,539,204
05/13/2019 33.56 33.66 33.2 33.32 1,360,164
05/10/2019 33.3 34 33.24 33.96 894,525
05/09/2019 33.29 33.57 33.1 33.42 799,169
05/08/2019 33.53 33.995 33.44 33.54 1,283,375
05/07/2019 33.99 34.16 33.53 33.63 1,278,979
05/06/2019 33.74 34.22 33.74 34.14 743,416
05/03/2019 33.86 34.16 33.7902 34.15 653,641
05/02/2019 33.97 34.105 33.72 33.86 1,032,769
05/01/2019 34 34.45 33.8 33.85 1,200,307
04/30/2019 34.58 34.58 33.0025 33.78 1,332,228
04/29/2019 33 33.57 33 33.3 1,051,863
04/26/2019 32.89 33 32.73 32.96 1,863,945
04/25/2019 32.59 32.92 32.42 32.85 1,093,198
04/24/2019 32.63 33.17 32.63 32.76 1,394,412
04/23/2019 32.24 32.78 32.13 32.75 1,033,576
04/22/2019 32.37 32.445 32.12 32.19 1,477,392
04/18/2019 32.65 32.91 32.48 32.53 716,934
04/17/2019 33.01 33.01 32.46 32.62 545,541
04/16/2019 32.56 33.2525 32.56 32.91 992,844
04/15/2019 32.83 32.97 32.46 32.49 682,088
04/12/2019 32.75 32.935 32.645 32.89 712,075
04/11/2019 32.42 32.66 32.28 32.63 1,395,493
04/10/2019 32.24 32.41 32.06 32.34 1,497,805
04/09/2019 32.51 32.52 32.085 32.11 872,164
04/08/2019 32.57 32.72 32.41 32.68 639,013
04/05/2019 32.48 32.61 32.35 32.59 842,427
04/04/2019 32.59 32.665 32.33 32.47 733,121
04/03/2019 32.49 32.5 32.1 32.48 902,263
04/02/2019 32.63 32.63 32.33 32.42 731,980
04/01/2019 32.58 32.69 32.34 32.66 1,205,387
03/29/2019 32.22 32.45 32 32.32 2,400,935
03/28/2019 32.05 32.23 31.677 32 766,959
03/27/2019 31.97 32.26 31.96 32.07 3,937,888
03/26/2019 32.11 32.35 31.91 31.96 864,630
03/25/2019 32.11 32.33 31.94 31.97 895,512
03/22/2019 32.07 32.33 31.888 32.06 1,066,895
03/21/2019 31.94 32.46 31.85 32.29 1,345,765
*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?



Smart Portfolio