Spotify
Google Podcasts
Apple Podcasts
Breaker
Overcast
Pocket Casts
Radio Public
Anchor
Arch Capital Group Ltd. Stock Price (Quote) NASDAQ:ACGL
$46.31 ( 1.96% ) Monday, 23rd May 2022
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $44.51 | $48.18 | Monday, 23rd May 2022 ACGL stock ended at $46.31. This is 1.96% more than the trading day before Friday, 20th May 2022. During the day the stock fluctuated 1.98% from a day low at $45.56 to a day high of $46.46. |
| 90 days | $43.59 | $50.73 | |
| 52 weeks | $36.53 | $50.73 |
Historical Arch Capital Group Ltd. prices
| Date | Open | High | Low | Close | Volume |
| 2022-05-23 | $45.85 | $46.46 | $45.56 | $46.31 | 1 264 433 |
| 2022-05-20 | $45.58 | $45.86 | $44.51 | $45.42 | 2 001 483 |
| 2022-05-19 | $45.28 | $45.91 | $44.62 | $45.22 | 1 797 508 |
| 2022-05-18 | $46.70 | $46.91 | $45.70 | $45.82 | 1 672 395 |
| 2022-05-17 | $46.25 | $46.89 | $46.25 | $46.88 | 2 034 386 |
| 2022-05-16 | $46.14 | $46.45 | $45.87 | $46.11 | 1 579 717 |
| 2022-05-13 | $45.30 | $46.40 | $45.29 | $46.02 | 2 431 818 |
| 2022-05-12 | $45.67 | $45.90 | $44.80 | $45.24 | 3 167 102 |
| 2022-05-11 | $45.66 | $46.71 | $45.66 | $45.73 | 2 409 870 |
| 2022-05-10 | $45.41 | $46.09 | $45.22 | $45.79 | 2 903 693 |
| 2022-05-09 | $46.12 | $46.54 | $45.14 | $45.22 | 2 214 219 |
| 2022-05-06 | $46.05 | $46.84 | $46.02 | $46.54 | 1 895 269 |
| 2022-05-05 | $46.50 | $47.00 | $46.07 | $46.45 | 2 001 746 |
| 2022-05-04 | $46.36 | $47.52 | $46.25 | $47.31 | 1 939 037 |
| 2022-05-03 | $46.14 | $46.93 | $46.13 | $46.43 | 1 586 936 |
| 2022-05-02 | $45.60 | $46.33 | $45.25 | $45.88 | 2 185 773 |
| 2022-04-29 | $46.46 | $46.96 | $45.55 | $45.67 | 2 156 214 |
| 2022-04-28 | $46.08 | $47.64 | $46.03 | $46.76 | 2 576 899 |
| 2022-04-27 | $46.70 | $48.18 | $46.56 | $47.93 | 3 641 464 |
| 2022-04-26 | $46.21 | $46.83 | $46.21 | $46.51 | 2 994 104 |
| 2022-04-25 | $46.97 | $47.08 | $45.62 | $46.73 | 2 455 280 |
| 2022-04-22 | $48.87 | $48.98 | $47.28 | $47.31 | 818 014 |
| 2022-04-21 | $50.39 | $50.73 | $49.14 | $49.25 | 1 459 600 |
| 2022-04-20 | $49.37 | $50.16 | $48.97 | $49.96 | 2 159 800 |
| 2022-04-19 | $48.90 | $49.07 | $48.50 | $48.92 | 1 444 300 |
| 2022-04-18 | $48.78 | $49.09 | $48.47 | $48.64 | 1 750 200 |
| 2022-04-14 | $47.82 | $49.51 | $47.82 | $48.98 | 3 419 187 |
| 2022-04-13 | $47.52 | $48.00 | $47.18 | $47.82 | 1 654 639 |
| 2022-04-12 | $47.96 | $48.57 | $47.53 | $47.68 | 1 454 426 |
| 2022-04-11 | $48.34 | $49.15 | $47.98 | $48.02 | 1 514 971 |
| 2022-04-08 | $47.64 | $48.45 | $47.59 | $48.31 | 2 125 408 |
| 2022-04-07 | $47.15 | $47.56 | $46.56 | $47.36 | 1 060 500 |
| 2022-04-06 | $47.32 | $47.86 | $47.02 | $47.30 | 1 590 000 |
| 2022-04-05 | $47.08 | $47.86 | $47.05 | $47.49 | 1 509 400 |
| 2022-04-04 | $48.29 | $48.45 | $47.02 | $47.08 | 1 684 900 |
| 2022-04-01 | $48.45 | $48.80 | $48.04 | $48.62 | 2 141 746 |
| 2022-03-31 | $48.75 | $49.08 | $48.41 | $48.41 | 1 891 355 |
| 2022-03-30 | $48.57 | $48.91 | $48.20 | $48.50 | 1 667 437 |
| 2022-03-29 | $47.90 | $48.58 | $47.75 | $48.56 | 1 756 360 |
| 2022-03-28 | $47.64 | $47.67 | $47.15 | $47.60 | 1 261 900 |
| 2022-03-25 | $47.25 | $47.76 | $47.25 | $47.67 | 2 332 800 |
| 2022-03-24 | $46.80 | $47.18 | $46.64 | $47.13 | 2 235 100 |
| 2022-03-23 | $46.95 | $47.01 | $46.59 | $46.60 | 1 630 600 |
| 2022-03-22 | $47.50 | $47.77 | $46.79 | $47.11 | 1 571 965 |
| 2022-03-21 | $46.30 | $47.19 | $46.20 | $47.15 | 2 088 937 |
| 2022-03-18 | $46.32 | $46.32 | $45.77 | $45.84 | 3 587 872 |
| 2022-03-17 | $46.23 | $46.59 | $45.98 | $46.50 | 1 194 700 |
| 2022-03-16 | $46.99 | $47.15 | $46.00 | $46.65 | 1 719 200 |
| 2022-03-15 | $46.58 | $47.15 | $46.58 | $46.81 | 2 103 300 |
| 2022-03-14 | $46.09 | $46.84 | $45.99 | $46.33 | 1 589 900 |
Arch Capital Group Ltd., together with its subsidiaries, provides property, casualty, and mortgage insurance and reinsurance products worldwide. Its Insurance segment offers primary and excess casualty coverages; loss sensitive primary casualty insurance programs; collateral protection, debt cancellation, and service contract reimbursement products; directors and officers liability, errors and omissions liability, employment practices and fid... Golden Star Signal
This unique signal uses moving averages and adds special requirements that convert the very good Golden Cross into a Golden Star.
This signal is rare and, in most cases, gives substantial returns. From 10 000+ stocks usually only a few will trigger a Golden Star Signal per day!
![StockInvest.us]()
Stock Podcast
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.
