USX:ACGLN - Arch Capital Group Ltd Arch Capital Group Ltd
Sector: Financials, Industry: Multi-line Insurance
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
27 Jul 2021 USD 25.64 25.41 25.51 25.63 25.63 -0.020 (-0.08%) 104,573
26 Jul 2021 USD 25.67 25.53 25.53 25.65 25.65 +0.130 (+0.51%) 60,497
23 Jul 2021 USD 25.735 25.46 25.68 25.52 25.52 -0.100 (-0.39%) 70,800
22 Jul 2021 USD 25.9585 25.53 25.85 25.62 25.62 -0.260 (-1.00%) 122,949
21 Jul 2021 USD 25.93 25.85 25.9 25.88 25.88 +0.020 (+0.08%) 36,973
20 Jul 2021 USD 25.95 25.79 25.87 25.86 25.86 +0.060 (+0.23%) 59,672
19 Jul 2021 USD 25.9 25.715 25.9 25.8 25.8 -0.090 (-0.35%) 44,501
16 Jul 2021 USD 26.0 25.84 25.9 25.89 25.89 +0.050 (+0.19%) 284,191
15 Jul 2021 USD 25.93 25.82 25.84 25.84 25.84 -0.020 (-0.08%) 130,754
14 Jul 2021 USD 25.88 25.75 25.88 25.86 25.86 +0.080 (+0.31%) 76,613
13 Jul 2021 USD 25.9 25.77 25.81 25.78 25.78 -0.030 (-0.12%) 509,894
12 Jul 2021 USD 25.8293 25.73 25.74 25.81 25.81 +0.110 (+0.43%) 126,059
9 Jul 2021 USD 25.84 25.65 25.8 25.7 25.7 0.0 (0.0%) 91,418
8 Jul 2021 USD 26.03 25.6772 25.84 25.7 25.7 -0.300 (-1.15%) 101,293
7 Jul 2021 USD 26.07 25.72 25.96 26.0 26.0 +0.100 (+0.39%) 90,605
6 Jul 2021 USD 25.92 25.71 25.83 25.9 25.9 +0.120 (+0.47%) 49,743
2 Jul 2021 USD 25.8299 25.72 25.8 25.78 25.78 +0.050 (+0.19%) 38,203
1 Jul 2021 USD 25.84 25.7 25.78 25.73 25.73 -0.080 (-0.31%) 300,557
30 Jun 2021 USD 25.99 25.68 25.85 25.81 25.81 -0.030 (-0.12%) 3,592,448
29 Jun 2021 USD 25.9 25.72 25.75 25.84 25.84 +0.070 (+0.27%) 273,825
28 Jun 2021 USD 25.77 25.66 25.705 25.77 25.77 +0.110 (+0.43%) 53,905
25 Jun 2021 USD 25.85 25.57 25.85 25.66 25.66 -0.190 (-0.74%) 125,344
24 Jun 2021 USD 25.85 25.69 25.75 25.85 25.85 +0.190 (+0.74%) 239,501
23 Jun 2021 USD 25.75 25.56 25.65 25.66 25.66 +0.010 (+0.04%) 380,398
22 Jun 2021 USD 25.74 25.43 25.45 25.65 25.65 +0.180 (+0.71%) 259,406
21 Jun 2021 USD 25.5 25.37 25.48 25.47 25.47 +0.010 (+0.04%) 155,195
18 Jun 2021 USD 25.5 25.4 25.4 25.46 25.46 0.0 (0.0%) 78,922
17 Jun 2021 USD 25.52 25.3 25.32 25.46 25.46 +0.090 (+0.35%) 197,890
16 Jun 2021 USD 25.38 25.29 25.32 25.37 25.37 +0.050 (+0.20%) 245,881
15 Jun 2021 USD 25.4 25.25 25.35 25.32 25.32 -0.080 (-0.31%) 349,408