Arch Capital Group Ltd. Common Stockのデータ

Arch Capital Group Ltd. Common Stockの基本情報

名前 Arch Capital Group Ltd. Common Stock
ティッカー ACGL
国 Bermuda
上場年 nan
セクター Finance

Arch Capital Group Ltd. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 35.49 34.41 35.34 34.91 1970500.0 34.91
2021-02-12 36.09 34.78 35.54 35.15 2570200.0 35.15
2021-02-11 35.94 34.76 34.88 35.56 3204500.0 35.56
2021-02-10 36.02 34.23 35.92 34.89 3619500.0 34.89
2021-02-09 35.15 34.16 34.3 35.1 3030000.0 35.1
2021-02-08 34.15 33.2 33.89 34.15 5159700.0 34.15
2021-02-05 34.16 33.53 33.74 33.8 1553800.0 33.8
2021-02-04 33.72 32.8 32.8 33.39 1482100.0 33.39
2021-02-03 33.46 32.63 33.1 32.7 1893400.0 32.7
2021-02-02 33.37 32.26 32.32 33.15 2809700.0 33.15
2021-02-01 32.15 31.28 31.5 32.02 6979000.0 32.02
2021-01-29 31.88 31.23 31.68 31.41 2787000.0 31.41
2021-01-28 32.24 31.33 31.82 31.95 7977900.0 31.95
2021-01-27 32.93 31.54 32.7 31.58 3579000.0 31.58
2021-01-26 33.84 32.81 33.51 32.9 2696000.0 32.9
2021-01-25 33.43 32.72 32.99 33.37 2443200.0 33.37
2021-01-22 33.93 32.95 33.79 33.31 4254800.0 33.31
2021-01-21 35.23 34.16 34.55 34.37 2409500.0 34.37
2021-01-20 34.7 33.51 33.97 34.59 2885800.0 34.59
2021-01-19 35.4 34.16 35.08 34.18 2961800.0 34.18
2021-01-15 35.09 34.29 34.97 34.69 1968000.0 34.69
2021-01-14 35.78 35.04 35.69 35.22 2005200.0 35.22
2021-01-13 36.74 35.57 36.24 35.61 1333700.0 35.61
2021-01-12 36.53 35.91 36.32 36.37 2256600.0 36.37
2021-01-11 36.58 35.81 36.18 36.17 1765500.0 36.17
2021-01-08 36.51 35.69 36.43 36.44 4449800.0 36.44
2021-01-07 36.96 35.92 36.84 36.24 2516900.0 36.24
2021-01-06 37.16 35.67 35.71 36.58 3357300.0 36.58
2021-01-05 35.36 34.5 35.04 35.04 1814500.0 35.04
2021-01-04 36.23 34.64 36.15 34.9 2167100.0 34.9
2020-12-31 36.15 35.3 35.46 36.07 1462000.0 36.07
2020-12-30 35.64 35.03 35.1 35.58 1065200.0 35.58
2020-12-29 35.9 35.14 35.63 35.3 1386900.0 35.3
2020-12-28 35.5 34.86 34.86 35.33 1587400.0 35.33
2020-12-24 35.09 34.45 35.09 34.86 604700.0 34.86
2020-12-23 35.52 34.85 34.88 35.08 2034700.0 35.08
2020-12-22 34.66 34.03 34.32 34.58 2512400.0 34.58
2020-12-21 34.56 33.68 34.24 34.37 1810900.0 34.37
2020-12-18 36.16 34.3 36.16 34.43 4251800.0 34.43
2020-12-17 35.78 35.32 35.5 35.55 2645700.0 35.55
2020-12-16 35.58 34.83 35.0 35.4 2333100.0 35.4
2020-12-15 34.93 33.64 33.91 34.93 2083300.0 34.93
2020-12-14 34.3 33.3 34.1 33.57 2788200.0 33.57
2020-12-11 34.65 33.69 34.04 33.75 1676800.0 33.75
2020-12-10 34.35 33.32 33.4 34.27 2480400.0 34.27
2020-12-09 33.62 32.19 33.44 33.55 3524200.0 33.55
2020-12-08 33.58 32.95 33.1 33.18 1407400.0 33.18
2020-12-07 34.17 33.05 33.95 33.25 2067600.0 33.25
2020-12-04 34.24 32.9 33.15 34.17 1848200.0 34.17
2020-12-03 33.1 32.37 33.02 32.59 2129300.0 32.59
2020-12-02 33.34 32.5 32.97 33.11 1669200.0 33.11
2020-12-01 33.13 32.18 33.01 33.02 3028100.0 33.02
2020-11-30 32.9 31.91 32.7 32.2 11979600.0 32.2
2020-11-27 33.6 32.69 33.35 33.03 1413300.0 33.03
2020-11-25 34.27 33.31 34.27 33.55 2389700.0 33.55
2020-11-24 34.83 33.85 34.49 34.55 2963200.0 34.55
2020-11-23 34.34 33.74 34.08 33.99 2365000.0 33.99
2020-11-20 34.83 33.74 34.69 33.97 1942100.0 33.97
2020-11-19 34.98 33.98 34.69 34.87 1856200.0 34.87
2020-11-18 35.53 34.88 35.48 34.89 1307000.0 34.89
2020-11-17 35.26 34.22 34.75 35.24 1540000.0 35.24
2020-11-16 35.54 34.81 35.18 35.3 1635100.0 35.3
2020-11-13 34.41 33.0 34.23 34.15 1456500.0 34.15
2020-11-12 35.42 33.34 34.09 33.73 1376700.0 33.73
2020-11-11 35.54 34.27 35.22 34.73 1292000.0 34.73
2020-11-10 35.48 34.21 34.57 35.22 1675300.0 35.22
2020-11-09 34.88 33.96 34.06 34.44 2331400.0 34.44
2020-11-06 32.33 31.2 32.27 31.55 2192400.0 31.55
2020-11-05 32.84 31.7 32.1 31.91 2023800.0 31.91
2020-11-04 32.56 30.77 31.28 31.98 2227300.0 31.98
2020-11-03 32.34 31.53 31.95 31.91 2120900.0 31.91
2020-11-02 31.65 30.64 30.85 31.37 2411400.0 31.37
2020-10-30 32.14 29.84 30.85 30.21 3328000.0 30.21
2020-10-29 30.75 29.11 29.39 30.43 3679000.0 30.43
2020-10-28 29.68 28.55 28.71 29.45 2236400.0 29.45
2020-10-27 30.51 29.16 30.25 29.21 1440500.0 29.21
2020-10-26 31.53 30.37 31.5 30.48 1366900.0 30.48
2020-10-23 32.16 31.5 32.07 31.81 884700.0 31.81
2020-10-22 31.79 30.66 30.82 31.68 3087900.0 31.68
2020-10-21 31.03 30.09 30.09 30.86 2238300.0 30.86
2020-10-20 30.68 30.0 30.31 30.26 1287500.0 30.26
2020-10-19 31.05 29.87 31.05 29.89 1306400.0 29.89
2020-10-16 31.16 30.49 30.79 30.85 1015500.0 30.85
2020-10-15 30.96 30.1 30.18 30.89 810800.0 30.89
2020-10-14 31.2 30.22 30.52 30.46 1669200.0 30.46
2020-10-13 31.68 30.74 31.52 30.81 1128700.0 30.81
2020-10-12 31.85 31.04 31.33 31.71 1616500.0 31.71
2020-10-09 32.0 31.48 31.98 31.53 1772200.0 31.53
2020-10-08 31.51 30.39 30.39 31.5 1230900.0 31.5
2020-10-07 30.85 30.11 30.4 30.24 1288300.0 30.24
2020-10-06 30.95 30.03 30.95 30.18 936700.0 30.18
2020-10-05 30.69 29.68 30.02 30.64 990000.0 30.64
2020-10-02 29.94 28.6 28.86 29.7 701800.0 29.7
2020-10-01 29.7 29.12 29.35 29.4 1291300.0 29.4
2020-09-30 29.72 29.01 29.1 29.25 2362100.0 29.25
2020-09-29 29.31 28.51 29.09 28.87 1276600.0 28.87
2020-09-28 29.72 28.88 29.02 29.26 1800000.0 29.26
2020-09-25 28.51 27.77 27.78 28.45 1647900.0 28.45
2020-09-24 28.47 27.41 27.97 28.14 2230800.0 28.14
2020-09-23 29.36 27.91 29.08 27.93 2045500.0 27.93
2020-09-22 29.71 28.74 28.99 29.0 1448600.0 29.0
2020-09-21 29.01 27.98 28.75 28.89 2901300.0 28.89
2020-09-18 30.48 29.31 30.37 29.48 3670200.0 29.48
2020-09-17 30.57 29.81 30.22 30.42 1581900.0 30.42
2020-09-16 31.14 30.37 30.49 30.61 1400700.0 30.61
2020-09-15 31.41 30.19 31.09 30.29 1905800.0 30.29
2020-09-14 31.37 30.75 31.06 31.04 1323300.0 31.04
2020-09-11 31.35 30.47 31.2 30.73 1294600.0 30.73
2020-09-10 31.77 31.06 31.6 31.16 1266800.0 31.16
2020-09-09 31.9 31.0 31.23 31.55 1697300.0 31.55
2020-09-08 31.5 30.47 31.5 31.0 1486300.0 31.0
2020-09-04 32.88 31.48 32.71 31.87 1141300.0 31.87
2020-09-03 33.05 31.98 32.33 32.12 1480200.0 32.12
2020-09-02 32.27 31.35 31.74 32.13 1233000.0 32.13
2020-09-01 31.72 31.2 31.27 31.6 930100.0 31.6
2020-08-31 32.17 31.45 32.11 31.54 1111500.0 31.54
2020-08-28 32.64 31.59 32.64 32.27 1269700.0 32.27
2020-08-27 32.83 31.59 31.63 32.31 980900.0 32.31
2020-08-26 31.59 31.01 31.43 31.39 1345100.0 31.39
2020-08-25 32.18 31.37 32.15 31.47 884200.0 31.47
2020-08-24 31.99 30.88 31.01 31.95 791800.0 31.95
2020-08-21 31.41 30.78 31.38 30.9 1022900.0 30.9
2020-08-20 31.64 30.93 31.06 31.4 800500.0 31.4
2020-08-19 31.99 31.2 31.61 31.4 895000.0 31.4
2020-08-18 32.0 31.42 31.81 31.58 875700.0 31.58
2020-08-17 32.24 31.48 32.24 31.76 1479800.0 31.76
2020-08-14 32.55 31.92 32.04 32.25 764700.0 32.25
2020-08-13 32.71 31.98 32.47 32.36 694700.0 32.36
2020-08-12 33.27 32.46 33.22 32.6 1243400.0 32.6
2020-08-11 33.68 32.7 33.44 32.85 1631400.0 32.85
2020-08-10 33.19 32.4 32.66 32.73 1590100.0 32.73
2020-08-07 32.54 30.96 31.18 32.49 1415500.0 32.49
2020-08-06 31.32 30.57 30.59 31.32 1699000.0 31.32
2020-08-05 31.1 30.48 30.53 30.82 1403400.0 30.82
2020-08-04 31.11 30.27 31.06 30.37 1311400.0 30.37
2020-08-03 31.17 30.42 30.8 30.95 1296300.0 30.95
2020-07-31 31.2 29.98 31.11 30.75 1930900.0 30.75
2020-07-30 31.79 29.95 30.04 31.11 2464500.0 31.11
2020-07-29 30.96 29.94 30.05 30.86 1514900.0 30.86
2020-07-28 30.59 30.07 30.27 30.1 1342300.0 30.1
2020-07-27 30.71 29.83 30.6 30.13 1502500.0 30.13
2020-07-24 31.2 30.67 31.2 30.85 1617400.0 30.85
2020-07-23 31.3 30.44 30.75 31.19 1807000.0 31.19
2020-07-22 30.82 30.01 30.11 30.74 1034200.0 30.74
2020-07-21 31.26 30.17 31.26 30.43 1929200.0 30.43
2020-07-20 30.55 29.85 30.49 30.04 1483300.0 30.04
2020-07-17 30.82 30.4 30.76 30.69 1735100.0 30.69
2020-07-16 31.28 30.0 30.18 30.82 1900000.0 30.82
2020-07-15 30.48 29.32 29.63 30.34 2511000.0 30.34
2020-07-14 29.21 28.2 28.26 28.9 2015800.0 28.9
2020-07-13 29.06 28.08 28.78 28.29 2312000.0 28.29
2020-07-10 28.3 26.91 27.14 28.23 1826600.0 28.23
2020-07-09 27.8 26.22 27.49 27.04 1792500.0 27.04
2020-07-08 28.06 27.0 27.37 27.65 2009300.0 27.65
2020-07-07 28.3 27.43 28.3 27.51 1327100.0 27.51
2020-07-06 29.17 28.27 28.8 28.5 1207000.0 28.5
2020-07-02 29.37 28.0 28.88 28.09 1286100.0 28.09
2020-07-01 29.03 27.98 28.7 28.15 1279000.0 28.15
2020-06-30 28.95 28.16 28.16 28.65 2012500.0 28.65
2020-06-29 28.57 27.63 28.04 28.37 1438500.0 28.37
2020-06-26 28.96 27.64 28.58 27.7 4415300.0 27.7
2020-06-25 29.01 28.01 28.01 28.88 1555700.0 28.88
2020-06-24 29.72 28.11 29.56 28.45 2497300.0 28.45
2020-06-23 30.35 29.36 30.27 29.56 1737400.0 29.56
2020-06-22 30.25 28.81 29.14 29.71 2698200.0 29.71
2020-06-19 31.17 29.33 31.17 29.33 5111600.0 29.33
2020-06-18 31.0 30.06 30.21 30.55 2351800.0 30.55
2020-06-17 31.51 30.65 31.16 30.71 1576700.0 30.71
2020-06-16 33.83 30.82 32.54 31.22 2891600.0 31.22
2020-06-15 31.22 29.29 29.44 30.93 1914700.0 30.93
2020-06-12 31.9 29.97 31.74 30.61 2318800.0 30.61
2020-06-11 32.09 30.23 31.5 30.3 2310600.0 30.3
2020-06-10 33.97 32.69 33.77 32.86 2501100.0 32.86
2020-06-09 34.94 34.23 34.58 34.38 1521000.0 34.38
2020-06-08 35.76 34.89 35.72 35.65 1825900.0 35.65
2020-06-05 35.49 34.24 34.94 34.98 3437900.0 34.98
2020-06-04 32.97 31.92 32.38 32.79 2382300.0 32.79
2020-06-03 32.8 30.94 31.1 32.35 2393500.0 32.35
2020-06-02 30.63 29.12 29.4 30.38 3248300.0 30.38
2020-06-01 29.28 27.87 28.45 29.1 2089200.0 29.1
2020-05-29 28.84 27.9 28.55 28.22 8330500.0 28.22
2020-05-28 30.33 28.8 30.21 29.04 2077800.0 29.04
2020-05-27 30.75 29.48 30.5 29.92 2916100.0 29.92
2020-05-26 30.1 28.89 29.75 29.39 2573700.0 29.39
2020-05-22 28.58 27.54 27.77 28.3 3130700.0 28.3
2020-05-21 27.69 26.12 26.54 27.45 3938500.0 27.45
2020-05-20 26.75 24.11 24.31 26.54 3960300.0 26.54
2020-05-19 24.54 23.68 24.13 24.28 2368800.0 24.28
2020-05-18 24.57 23.87 23.87 24.36 1811200.0 24.36
2020-05-15 23.04 22.22 22.7 22.98 2631500.0 22.98
2020-05-14 22.97 20.93 21.77 22.85 2519900.0 22.85
2020-05-13 23.82 22.06 23.82 22.24 2321800.0 22.24
2020-05-12 25.34 23.63 25.15 23.65 2466300.0 23.65
2020-05-11 25.7 25.16 25.6 25.26 2391000.0 25.26
2020-05-08 26.01 24.92 25.14 25.95 3114300.0 25.95
2020-05-07 24.89 23.81 23.81 24.71 3098000.0 24.71
2020-05-06 24.28 23.32 23.84 23.42 2981400.0 23.42
2020-05-05 25.66 23.69 24.64 23.74 3510400.0 23.74
2020-05-04 24.03 22.41 22.94 23.8 2242200.0 23.8
2020-05-01 23.64 22.8 23.43 23.11 2156500.0 23.11
2020-04-30 25.07 24.01 24.89 24.03 2052100.0 24.03
2020-04-29 26.0 25.09 25.52 25.58 1735600.0 25.58
2020-04-28 25.54 24.29 25.1 24.75 2221300.0 24.75
2020-04-27 24.85 23.76 23.98 24.65 3080700.0 24.65
2020-04-24 24.73 23.46 24.54 23.64 1955800.0 23.64
2020-04-23 25.4 24.23 25.04 24.26 1509800.0 24.26
2020-04-22 26.03 24.88 25.85 24.9 1992000.0 24.9
2020-04-21 26.08 25.18 25.71 25.29 1998000.0 25.29
2020-04-20 26.8 25.86 26.46 26.7 1890300.0 26.7
2020-04-17 28.04 26.73 27.59 27.15 2150100.0 27.15
2020-04-16 27.23 26.03 27.09 26.49 3566600.0 26.49
2020-04-15 28.76 27.31 28.76 27.35 1815900.0 27.35
2020-04-14 30.48 28.87 29.78 29.25 3814800.0 29.25
2020-04-13 30.74 28.98 30.74 29.22 1103000.0 29.22
2020-04-09 31.17 29.1 29.33 31.0 2283700.0 31.0
2020-04-08 29.04 27.45 28.12 28.69 1807000.0 28.69
2020-04-07 29.16 27.57 28.68 27.88 2842900.0 27.88
2020-04-06 27.38 25.96 26.02 27.03 2901000.0 27.03
2020-04-03 26.5 24.45 25.99 24.61 2294100.0 24.61
2020-04-02 27.23 25.67 25.67 26.32 2276400.0 26.32
2020-04-01 27.43 25.53 27.27 26.02 1982300.0 26.02
2020-03-31 30.16 28.03 30.16 28.46 5591700.0 28.46
2020-03-30 30.63 28.04 29.15 30.54 2062700.0 30.54
2020-03-27 30.18 28.1 28.22 29.07 3075100.0 29.07
2020-03-26 30.07 25.53 26.2 29.67 3721400.0 29.67
2020-03-25 26.41 24.66 26.0 25.72 6418400.0 25.72
2020-03-24 25.99 24.3 24.66 25.6 4464800.0 25.6
2020-03-23 25.67 22.54 25.67 23.26 3340900.0 23.26
2020-03-20 27.61 25.55 27.0 25.97 4155200.0 25.97
2020-03-19 28.6 26.53 27.0 27.06 3775100.0 27.06
2020-03-18 29.02 26.07 27.81 27.49 5941700.0 27.49
2020-03-17 30.52 25.95 27.73 30.22 3721600.0 30.22
2020-03-16 30.31 27.07 30.04 27.24 2928200.0 27.24
2020-03-13 32.85 30.38 32.38 32.77 3214600.0 32.77
2020-03-12 33.88 30.37 33.16 30.68 3018000.0 30.68
2020-03-11 37.1 35.42 36.54 35.88 1928300.0 35.88
2020-03-10 38.09 36.25 37.87 37.83 1846300.0 37.83
2020-03-09 38.42 36.12 37.6 36.65 1662000.0 36.65
2020-03-06 40.93 39.39 39.77 40.7 1534200.0 40.7
2020-03-05 42.26 40.7 42.05 41.17 1047400.0 41.17
2020-03-04 43.11 41.71 42.11 43.08 997900.0 43.08
2020-03-03 43.02 41.18 42.6 41.62 1045700.0 41.62
2020-03-02 42.54 40.26 40.5 42.49 1657700.0 42.49
2020-02-28 41.69 39.79 41.21 40.43 2915100.0 40.43
2020-02-27 43.84 42.33 43.2 42.42 2299200.0 42.42
2020-02-26 45.03 43.77 44.62 43.83 1364600.0 43.83
2020-02-25 45.85 44.36 45.71 44.39 1178100.0 44.39
2020-02-24 46.78 45.63 46.17 45.65 1352600.0 45.65
2020-02-21 47.99 47.01 47.8 47.12 1346700.0 47.12
2020-02-20 48.2 47.61 48.2 47.9 1720900.0 47.9
2020-02-19 48.32 47.86 48.0 48.18 1077600.0 48.18
2020-02-18 47.97 47.58 47.62 47.89 1223300.0 47.89