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 |
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!
Top Fintech Company
featured in The Global Fintech Index 2020 as the top Fintech company of the country.