Quantcast

Arch Capital Group Ltd. Common Stock Historical Stock Prices

ACGL 
$28.725
*  
0.225
0.78%
Get ACGL Alerts
*Delayed - data as of Jul. 19, 2018 13:47 ET  -  Find a broker to begin trading ACGL now
Exchange:NASDAQ
Industry: Finance
Community Rating:
View:    ACGL Real Time
 
 
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 18-APR-2018 TO 18-JUL-2018

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.
13:47 28.87 29.04 28.65 28.725 383,192
07/18/2018 28.46 29.02 28.4 28.95 1,288,539
07/17/2018 28.53 28.71 28.33 28.36 1,008,000
07/16/2018 28.45 28.73 28.23 28.53 1,049,287
07/13/2018 28.18 28.46 28.08 28.43 1,642,369
07/12/2018 28.18 28.26 27.89 28.08 1,873,982
07/11/2018 28.06 28.22 27.82 28.04 1,988,018
07/10/2018 28 28.25 27.86 28.24 1,760,658
07/09/2018 27.25 27.96 26.95 27.89 1,857,541
07/06/2018 26.98 27.3 26.68 27.28 1,482,625
07/05/2018 26.96 26.9899 26.66 26.93 926,234
07/03/2018 26.65 26.92 26.65 26.76 537,300
07/02/2018 26.25 26.64 26.25 26.63 1,249,437
06/29/2018 26.5 26.83 26.44 26.46 1,529,759
06/28/2018 26.16 26.57 26.16 26.42 1,848,320
06/27/2018 26.48 26.6 26.26 26.27 2,012,651
06/26/2018 26.59 26.7294 26.17 26.41 1,980,334
06/25/2018 26.55 26.81 26.35 26.61 1,770,368
06/22/2018 26.54 26.74 26.25 26.48 2,885,034
06/21/2018 27.39 28.1 26 26.36 1,694,859
06/20/2018 26.9 27.1467 26.7983 27.0167 1,402,053
06/19/2018 26.8033 27.06 26.75 26.9067 2,134,293
06/18/2018 26.6367 26.8367 26.45 26.7933 2,198,781
06/15/2018 26.9567 27.345 26.7333 26.8367 3,377,214
06/14/2018 27.52 27.52 26.98 27.0433 2,595,654
06/13/2018 27.75 27.8733 27.5133 27.5167 1,155,960
06/12/2018 27.9667 27.9667 27.5867 27.7133 2,174,133
06/11/2018 28.0467 28.0467 27.6467 27.8267 1,540,767
06/08/2018 27.2833 28.12 27.25 28.0967 2,297,409
06/07/2018 27.1833 27.31 27.1033 27.2133 2,431,674
06/06/2018 27.0867 27.2867 26.8367 27.2 4,060,224
06/05/2018 26.9 27.1933 26.75 27.0267 3,087,003
06/04/2018 26.6667 27.045 26.6067 26.9 2,211,069
06/01/2018 26.3533 26.6933 26.2183 26.61 2,347,548
05/31/2018 26.3333 26.3333 26.0366 26.15 3,772,137
05/30/2018 26.18 26.5167 26.1 26.3633 1,523,586
05/29/2018 26.18 26.2067 25.9533 26 1,545,312
05/25/2018 26.1833 26.625 26.1667 26.3367 1,388,421
05/24/2018 26.23 26.2633 25.9533 26.1933 1,750,347
05/23/2018 26.5067 26.5367 26.2 26.2467 834,312
05/22/2018 26.4867 26.6633 26.42 26.55 913,920
05/21/2018 26.33 26.5633 26.059 26.5333 1,282,899
05/18/2018 26.17 26.2667 26.0633 26.2233 1,310,514
05/17/2018 26.3433 26.4583 26.1567 26.2733 1,321,197
05/16/2018 26.08 26.45 26.0433 26.2533 1,489,191
05/15/2018 26.1467 26.3815 25.93 26.0467 2,710,791
05/14/2018 26.6467 26.6733 26.2533 26.39 1,938,351
05/11/2018 26.5 26.6567 26.4833 26.55 1,544,172
05/10/2018 26.53 26.685 26.38 26.5233 1,199,040
05/09/2018 26.5967 26.6167 26.4167 26.46 1,774,338
05/08/2018 26.4067 26.7867 26.2167 26.6633 1,998,258
05/07/2018 26.51 26.7667 26.18 26.3767 3,374,064
05/04/2018 26.0167 26.4933 25.93 26.2767 2,400,741
05/03/2018 26.21 26.4367 25.7067 25.9833 3,709,317
05/02/2018 27.1133 27.5033 25.8233 26.31 4,140,309
05/01/2018 26.6933 26.96 26.4333 26.8767 2,234,601
04/30/2018 27.1767 27.2933 26.7 26.71 2,002,218
04/27/2018 27.17 27.39 27.1133 27.2267 1,039,167
04/26/2018 26.8667 27.1933 26.76 27.11 1,214,634
04/25/2018 27.0033 27.16 26.7467 26.8733 1,190,970
04/24/2018 26.9567 27.2733 26.8367 26.9533 1,652,406
04/23/2018 27.11 27.2867 26.9217 27.04 1,208,988
04/20/2018 26.9 27.1767 26.8167 27.0167 1,444,410
04/19/2018 26.7933 27.03 26.7534 26.86 1,396,296
04/18/2018 27.2833 27.3517 26.8067 26.83 2,060,826
*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