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
10 Sep 2021 USD 26.2735 26.14 26.14 26.19 26.19 -0.170 (-0.64%) 27,240
3 Sep 2021 USD 26.385 26.16 26.3 26.36 26.36 -0.080 (-0.30%) 1,210,000
2 Sep 2021 USD 26.5 26.15 26.28 26.44 26.44 +0.220 (+0.84%) 17,630,000
1 Sep 2021 USD 26.23 26.11 26.11 26.22 26.22 +0.190 (+0.73%) 7,810,000
31 Aug 2021 USD 26.14 26.0 26.14 26.03 26.03 -0.070 (-0.27%) 7,190,000
30 Aug 2021 USD 26.19 26.02 26.19 26.1 26.1 -0.050 (-0.19%) 1,710,000
27 Aug 2021 USD 26.18 25.99 26.05 26.15 26.15 +0.130 (+0.50%) 12,845
26 Aug 2021 USD 26.11 25.96 26.11 26.02 26.02 -0.010 (-0.04%) 47,073
25 Aug 2021 USD 26.15 26.01 26.13 26.03 26.03 -0.050 (-0.19%) 23,624
24 Aug 2021 USD 26.206 26.01 26.13 26.08 26.08 -0.035 (-0.13%) 138,894
23 Aug 2021 USD 26.21 26.08 26.15 26.115 26.115 -0.005 (-0.02%) 31,787
20 Aug 2021 USD 26.1929 26.07 26.16 26.12 26.12 +0.080 (+0.31%) 18,544
19 Aug 2021 USD 26.07 25.84 25.84 26.04 26.04 -0.060 (-0.23%) 22,420
18 Aug 2021 USD 26.25 26.02 26.06 26.1 26.1 -0.100 (-0.38%) 22,459
17 Aug 2021 USD 26.34 26.07 26.34 26.2 26.2 -0.110 (-0.42%) 32,078
16 Aug 2021 USD 26.43 26.1 26.13 26.31 26.31 +0.170 (+0.65%) 72,185
13 Aug 2021 USD 26.14 25.98 26.0 26.14 26.14 +0.100 (+0.38%) 32,992
12 Aug 2021 USD 26.2 25.94 26.08 26.04 26.04 -0.050 (-0.19%) 28,584
11 Aug 2021 USD 26.1001 26.0 26.0 26.09 26.09 +0.090 (+0.35%) 13,640
10 Aug 2021 USD 26.04 25.81 26.03 26.0 26.0 0.0 (0.0%) 59,061
9 Aug 2021 USD 26.12 25.99 26.06 26.0 26.0 -0.090 (-0.34%) 50,508
6 Aug 2021 USD 26.22 26.02 26.22 26.09 26.09 -0.130 (-0.50%) 37,208
5 Aug 2021 USD 26.27 26.1901 26.2255 26.22 26.22 -0.020 (-0.08%) 37,413
4 Aug 2021 USD 26.24 25.96 25.97 26.24 26.24 +0.260 (+1.00%) 71,782
3 Aug 2021 USD 25.98 25.8771 25.9 25.98 25.98 +0.130 (+0.50%) 46,485
2 Aug 2021 USD 25.9 25.77 25.81 25.85 25.85 +0.090 (+0.35%) 18,401
30 Jul 2021 USD 25.79 25.68 25.78 25.76 25.76 0.0 (0.0%) 28,382
29 Jul 2021 USD 25.84 25.71 25.71 25.76 25.76 +0.110 (+0.43%) 44,399
28 Jul 2021 USD 25.74 25.5 25.63 25.65 25.65 +0.020 (+0.08%) 74,477
27 Jul 2021 USD 25.64 25.41 25.51 25.63 25.63 -0.020 (-0.08%) 104,573