Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series Fのデータ

Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series Fの基本情報

名前 Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series F
ティッカー ACGLO
Bermuda
上場年 nan
セクター Finance

Arch Capital Group Ltd. Depositary Shares Each Representing 1/1000th Interest in a Share of 5.45% Non-Cumulative Preferred Shares Series Fの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 26.21 26.02 26.07 26.03 37200.0 26.03
2021-02-12 26.4 26.12 26.23 26.14 15600.0 26.14
2021-02-11 26.49 26.24 26.36 26.29 14100.0 26.29
2021-02-10 26.51 26.28 26.4 26.39 13900.0 26.39
2021-02-09 26.47 26.3 26.34 26.46 12500.0 26.46
2021-02-08 26.47 26.34 26.36 26.4 10400.0 26.4
2021-02-05 26.47 26.3 26.46 26.45 10900.0 26.45
2021-02-04 26.49 26.23 26.23 26.43 9700.0 26.43
2021-02-03 26.49 26.3 26.39 26.3 22600.0 26.3
2021-02-02 26.5 26.43 26.46 26.43 22400.0 26.43
2021-02-01 26.58 26.39 26.41 26.46 17600.0 26.46
2021-01-29 26.63 26.32 26.54 26.58 32900.0 26.58
2021-01-28 26.73 26.5 26.73 26.67 25800.0 26.67
2021-01-27 26.73 26.52 26.72 26.6 16500.0 26.6
2021-01-26 26.75 26.51 26.75 26.65 12300.0 26.65
2021-01-25 26.75 26.62 26.62 26.64 11400.0 26.64
2021-01-22 26.7 26.41 26.45 26.7 10500.0 26.7
2021-01-21 26.46 26.24 26.46 26.43 6900.0 26.43
2021-01-20 26.44 26.2 26.33 26.43 12000.0 26.43
2021-01-19 26.37 26.13 26.17 26.33 13900.0 26.33
2021-01-15 26.38 26.11 26.14 26.16 13500.0 26.16
2021-01-14 26.27 26.1 26.13 26.24 10100.0 26.24
2021-01-13 26.32 25.96 26.13 26.07 23100.0 26.07
2021-01-12 26.13 25.97 26.1 26.13 30100.0 26.13
2021-01-11 26.24 26.14 26.24 26.15 26300.0 26.15
2021-01-08 26.29 26.06 26.06 26.27 7600.0 26.27
2021-01-07 26.31 25.95 26.16 26.08 9600.0 26.08
2021-01-06 26.38 25.95 26.38 26.04 14700.0 26.04
2021-01-05 26.4 26.3 26.31 26.38 9900.0 26.38
2021-01-04 26.42 26.24 26.42 26.25 7100.0 26.25
2020-12-31 26.57 26.27 26.36 26.5 30700.0 26.5
2020-12-30 26.58 26.31 26.58 26.44 24700.0 26.44
2020-12-29 26.65 26.47 26.55 26.57 13400.0 26.57
2020-12-28 26.65 26.51 26.6 26.51 9300.0 26.51
2020-12-24 26.62 26.53 26.62 26.58 5600.0 26.58
2020-12-23 26.67 26.55 26.67 26.6 9000.0 26.6
2020-12-22 26.74 26.49 26.74 26.65 19500.0 26.65
2020-12-21 26.75 26.62 26.74 26.71 13000.0 26.71
2020-12-18 26.79 26.66 26.79 26.75 10400.0 26.75
2020-12-17 26.75 26.58 26.7 26.75 14600.0 26.75
2020-12-16 26.74 26.61 26.68 26.67 33500.0 26.67
2020-12-15 26.76 26.53 26.67 26.76 15600.0 26.76
2020-12-14 26.68 26.48 26.52 26.59 36700.0 26.59
2020-12-11 26.83 26.71 26.83 26.8 13800.0 26.46
2020-12-10 26.86 26.71 26.74 26.86 13200.0 26.52
2020-12-09 26.86 26.63 26.63 26.86 13300.0 26.52
2020-12-08 26.75 26.57 26.57 26.75 13200.0 26.41
2020-12-07 26.66 26.52 26.63 26.66 6700.0 26.32
2020-12-04 26.67 26.59 26.67 26.64 11000.0 26.3
2020-12-03 26.68 26.53 26.68 26.67 22300.0 26.33
2020-12-02 26.76 26.52 26.52 26.76 37200.0 26.42
2020-12-01 26.61 26.53 26.56 26.57 16700.0 26.23
2020-11-30 26.67 26.52 26.67 26.52 35200.0 26.18
2020-11-27 26.73 26.67 26.7 26.69 10400.0 26.35
2020-11-25 26.75 26.58 26.65 26.61 16400.0 26.27
2020-11-24 26.88 26.67 26.81 26.67 19200.0 26.33
2020-11-23 26.84 26.79 26.84 26.79 38300.0 26.45
2020-11-20 26.93 26.77 26.85 26.89 30900.0 26.55
2020-11-19 26.89 26.68 26.68 26.85 16500.0 26.51
2020-11-18 26.98 26.81 26.86 26.94 14900.0 26.6
2020-11-17 26.97 26.7 26.89 26.93 26800.0 26.59
2020-11-16 27.06 26.38 26.38 26.93 47900.0 26.59
2020-11-13 26.44 26.37 26.4 26.44 13500.0 26.1
2020-11-12 26.48 26.34 26.34 26.44 11300.0 26.1
2020-11-11 26.45 26.38 26.41 26.44 6800.0 26.1
2020-11-10 26.47 26.39 26.41 26.47 10100.0 26.13
2020-11-09 26.56 26.3 26.3 26.54 13800.0 26.2
2020-11-06 26.41 26.25 26.39 26.31 9400.0 25.98
2020-11-05 26.48 26.38 26.48 26.45 9100.0 26.11
2020-11-04 26.59 26.21 26.21 26.57 16500.0 26.23
2020-11-03 26.37 26.2 26.25 26.21 12000.0 25.88
2020-11-02 26.4 25.98 25.98 26.4 9600.0 26.06
2020-10-30 26.1 25.78 25.78 26.1 45800.0 25.77
2020-10-29 26.25 25.88 26.01 25.88 13800.0 25.55
2020-10-28 26.35 25.98 26.26 26.05 8400.0 25.72
2020-10-27 26.44 26.24 26.44 26.39 20000.0 26.05
2020-10-26 26.49 26.36 26.4 26.46 9200.0 26.12
2020-10-23 26.43 26.24 26.38 26.43 10500.0 26.09
2020-10-22 26.43 26.07 26.07 26.43 11900.0 26.09
2020-10-21 26.32 26.06 26.32 26.17 18400.0 25.84
2020-10-20 26.42 26.21 26.21 26.25 20600.0 25.92
2020-10-19 26.48 26.12 26.24 26.36 21400.0 26.02
2020-10-16 26.45 26.23 26.45 26.23 15000.0 25.9
2020-10-15 26.55 26.28 26.33 26.55 17500.0 26.21
2020-10-14 26.43 26.29 26.43 26.41 10400.0 26.07
2020-10-13 26.47 26.3 26.3 26.47 17300.0 26.13
2020-10-12 26.47 26.31 26.37 26.47 16800.0 26.13
2020-10-09 26.47 26.25 26.26 26.47 9600.0 26.13
2020-10-08 26.44 26.28 26.39 26.44 15700.0 26.1
2020-10-07 26.42 26.14 26.14 26.42 19900.0 26.08
2020-10-06 26.28 26.15 26.27 26.26 10100.0 25.93
2020-10-05 26.28 26.06 26.11 26.28 11700.0 25.95
2020-10-02 26.26 25.97 25.97 26.13 14600.0 25.8
2020-10-01 26.16 25.95 26.0 26.16 16600.0 25.83
2020-09-30 26.21 25.85 26.13 25.86 34900.0 25.53
2020-09-29 26.27 26.0 26.16 26.14 10500.0 25.81
2020-09-28 26.2 26.01 26.2 26.03 28900.0 25.7
2020-09-25 26.22 25.79 25.79 26.13 15200.0 25.8
2020-09-24 25.89 25.56 25.82 25.61 8700.0 25.28
2020-09-23 26.2 25.64 26.2 25.73 15900.0 25.4
2020-09-22 26.16 25.82 25.92 26.13 16400.0 25.8
2020-09-21 26.08 25.71 26.08 25.79 14400.0 25.46
2020-09-18 26.18 25.91 26.18 26.13 8800.0 25.8
2020-09-17 26.37 25.98 26.2 25.99 53900.0 25.66
2020-09-16 26.35 26.12 26.3 26.12 28100.0 25.79
2020-09-15 26.46 26.07 26.25 26.46 14400.0 26.12
2020-09-14 26.28 25.99 26.09 26.16 11100.0 25.83
2020-09-11 26.55 26.26 26.55 26.26 11200.0 25.59
2020-09-10 26.58 26.23 26.23 26.58 14500.0 25.9
2020-09-09 26.41 26.17 26.36 26.41 7200.0 25.74
2020-09-08 26.31 26.07 26.12 26.18 15600.0 25.51
2020-09-04 26.46 26.18 26.44 26.28 13700.0 25.61
2020-09-03 26.6 26.41 26.57 26.59 19300.0 25.91
2020-09-02 26.6 26.29 26.4 26.57 17900.0 25.89
2020-09-01 26.47 26.27 26.47 26.41 13600.0 25.74
2020-08-31 26.49 26.27 26.35 26.31 24800.0 25.64
2020-08-28 26.49 26.28 26.44 26.34 11200.0 25.67
2020-08-27 26.44 26.31 26.33 26.44 16600.0 25.76
2020-08-26 26.42 26.12 26.12 26.42 21500.0 25.75
2020-08-25 26.21 26.11 26.21 26.19 16100.0 25.52
2020-08-24 26.38 26.13 26.29 26.28 17300.0 25.61
2020-08-21 26.32 26.19 26.21 26.27 8200.0 25.6
2020-08-20 26.33 26.1 26.1 26.32 15300.0 25.65
2020-08-19 26.36 26.17 26.17 26.35 9700.0 25.68
2020-08-18 26.3 26.2 26.28 26.3 13100.0 25.63
2020-08-17 26.28 26.13 26.28 26.18 11700.0 25.51
2020-08-14 26.29 26.02 26.09 26.1 18300.0 25.43
2020-08-13 26.2 25.9 25.96 26.18 13200.0 25.51
2020-08-12 26.26 26.1 26.16 26.15 15600.0 25.48
2020-08-11 26.3 26.14 26.27 26.15 34500.0 25.48
2020-08-10 26.29 26.12 26.12 26.12 13300.0 25.45
2020-08-07 26.3 26.09 26.25 26.3 7500.0 25.63
2020-08-06 26.29 26.14 26.28 26.23 15000.0 25.56
2020-08-05 26.29 26.13 26.29 26.27 7100.0 25.6
2020-08-04 26.36 25.98 26.36 26.23 16000.0 25.56
2020-08-03 26.5 26.09 26.09 26.48 17500.0 25.8
2020-07-31 26.34 25.91 25.99 26.34 20800.0 25.67
2020-07-30 25.99 25.89 25.94 25.99 13000.0 25.33
2020-07-29 25.95 25.65 25.65 25.95 22100.0 25.29
2020-07-28 25.7 25.42 25.42 25.7 10700.0 25.04
2020-07-27 25.73 25.36 25.69 25.42 25000.0 24.77
2020-07-24 25.69 25.59 25.69 25.61 10300.0 24.96
2020-07-23 25.74 25.57 25.74 25.65 14600.0 24.99
2020-07-22 25.7 25.49 25.63 25.59 15900.0 24.94
2020-07-21 25.75 25.6 25.75 25.7 6800.0 25.04
2020-07-20 25.75 25.6 25.75 25.75 9000.0 25.09
2020-07-17 25.71 25.34 25.34 25.63 25300.0 24.98
2020-07-16 25.6 25.32 25.32 25.6 13500.0 24.95
2020-07-15 25.32 25.2 25.32 25.32 17300.0 24.67
2020-07-14 25.35 25.09 25.2 25.32 11800.0 24.67
2020-07-13 25.38 25.19 25.3 25.24 12900.0 24.6
2020-07-10 25.31 25.08 25.2 25.31 18900.0 24.66
2020-07-09 25.45 25.04 25.45 25.35 8800.0 24.7
2020-07-08 25.49 24.93 25.03 25.49 16900.0 24.84
2020-07-07 25.1 24.92 25.04 25.03 19000.0 24.39
2020-07-06 25.04 24.98 24.99 25.04 14100.0 24.4
2020-07-02 24.86 24.61 24.61 24.85 6700.0 24.22
2020-07-01 24.7 24.5 24.64 24.58 16600.0 23.95
2020-06-30 24.82 24.49 24.75 24.49 75900.0 23.86
2020-06-29 24.78 24.5 24.65 24.75 26700.0 24.12
2020-06-26 24.98 24.65 24.93 24.65 15600.0 24.02
2020-06-25 24.98 24.73 24.89 24.83 28000.0 24.19
2020-06-24 25.1 24.69 25.1 24.85 19900.0 24.22
2020-06-23 25.05 24.69 25.0 25.05 21700.0 24.41
2020-06-22 25.02 24.75 24.99 24.86 12800.0 24.22
2020-06-19 25.13 24.83 25.09 24.89 17900.0 24.25
2020-06-18 25.19 24.82 25.19 25.07 10700.0 24.43
2020-06-17 25.24 24.93 25.1 25.1 15400.0 24.46
2020-06-16 25.31 24.8 25.13 25.1 10300.0 24.46
2020-06-15 24.88 24.5 24.55 24.68 18400.0 24.05
2020-06-12 25.05 24.53 24.9 24.68 18200.0 24.05
2020-06-11 25.28 24.82 25.2 25.0 25700.0 24.03
2020-06-10 25.6 25.36 25.52 25.48 17200.0 24.49
2020-06-09 25.59 25.37 25.48 25.52 12300.0 24.53
2020-06-08 25.5 25.31 25.37 25.49 13900.0 24.5
2020-06-05 25.5 25.15 25.35 25.27 42900.0 24.29
2020-06-04 25.4 25.23 25.4 25.27 19700.0 24.29
2020-06-03 25.45 25.3 25.44 25.4 26500.0 24.41
2020-06-02 25.48 25.29 25.47 25.46 22900.0 24.47
2020-06-01 25.49 25.2 25.33 25.49 12300.0 24.5
2020-05-29 25.35 25.11 25.2 25.35 19000.0 24.37
2020-05-28 25.2 25.0 25.09 25.2 15600.0 24.22
2020-05-27 25.17 24.84 24.97 25.09 15800.0 24.12
2020-05-26 25.05 24.8 25.0 24.97 20500.0 24.0
2020-05-22 24.95 24.72 24.87 24.95 20400.0 23.98
2020-05-21 24.85 24.64 24.7 24.83 15800.0 23.87
2020-05-20 24.76 24.42 24.62 24.49 17500.0 23.54
2020-05-19 24.65 24.08 24.37 24.62 13500.0 23.66
2020-05-18 24.31 24.02 24.16 24.19 11300.0 23.25
2020-05-15 24.25 24.01 24.25 24.06 12200.0 23.13
2020-05-14 24.34 23.81 24.33 24.13 28600.0 23.19
2020-05-13 24.9 24.39 24.9 24.4 69000.0 23.45
2020-05-12 24.92 24.58 24.64 24.9 144700.0 23.93
2020-05-11 24.69 24.39 24.59 24.64 18000.0 23.68
2020-05-08 24.59 24.36 24.4 24.57 13200.0 23.62
2020-05-07 24.81 24.27 24.64 24.35 36500.0 23.4
2020-05-06 24.8 24.4 24.6 24.64 28900.0 23.68
2020-05-05 24.92 24.41 24.9 24.47 56900.0 23.52
2020-05-04 24.94 24.61 24.94 24.89 24200.0 23.92
2020-05-01 24.94 24.62 24.88 24.94 17700.0 23.97
2020-04-30 24.99 24.76 24.76 24.92 35400.0 23.95
2020-04-29 25.0 24.64 24.83 24.95 26500.0 23.98
2020-04-28 24.85 24.7 24.85 24.74 16900.0 23.78
2020-04-27 24.82 24.58 24.81 24.76 27600.0 23.8
2020-04-24 24.83 24.62 24.83 24.72 20500.0 23.76
2020-04-23 24.78 24.46 24.6 24.72 33000.0 23.76
2020-04-22 24.84 24.5 24.84 24.66 26300.0 23.7
2020-04-21 24.85 24.51 24.62 24.6 31700.0 23.64
2020-04-20 24.94 24.29 24.66 24.94 31200.0 23.97
2020-04-17 24.75 24.25 24.7 24.75 30700.0 23.79
2020-04-16 24.44 23.95 24.39 24.19 23200.0 23.25
2020-04-15 24.4 23.88 24.19 24.26 22200.0 23.32
2020-04-14 24.46 23.98 24.18 24.35 39400.0 23.4
2020-04-13 24.1 22.97 24.1 23.5 54200.0 22.59
2020-04-09 24.42 23.18 23.18 24.1 56200.0 23.16
2020-04-08 23.35 21.84 22.19 23.17 59900.0 22.27
2020-04-07 22.2 21.46 21.93 21.88 52600.0 21.03
2020-04-06 21.59 20.25 20.4 21.59 63100.0 20.75
2020-04-03 20.91 19.34 20.91 19.92 57000.0 19.15
2020-04-02 21.56 20.4 21.46 21.15 32400.0 20.33
2020-04-01 22.0 21.36 21.59 21.56 65200.0 20.72
2020-03-31 22.79 21.91 22.6 22.25 34700.0 21.39
2020-03-30 22.6 21.97 22.45 22.48 27900.0 21.61
2020-03-27 22.74 21.57 22.7 22.12 57300.0 21.27
2020-03-26 23.0 21.5 21.99 22.7 71800.0 21.82
2020-03-25 23.27 20.7 20.95 21.18 57900.0 20.36
2020-03-24 20.81 19.02 20.04 19.95 24200.0 19.18
2020-03-23 19.22 17.18 17.88 19.0 111100.0 18.26
2020-03-20 19.02 17.65 17.65 17.88 88600.0 17.19
2020-03-19 18.0 15.25 17.33 16.81 147500.0 16.16
2020-03-18 21.2 16.51 21.2 17.33 49400.0 16.66
2020-03-17 22.34 21.5 22.26 21.5 54200.0 20.67
2020-03-16 22.99 16.45 22.84 22.13 99100.0 21.27
2020-03-13 23.42 22.83 23.05 23.07 54200.0 22.17
2020-03-12 23.75 18.73 23.45 23.01 100700.0 22.12
2020-03-11 25.64 25.27 25.3 25.51 35800.0 24.19
2020-03-10 25.79 25.32 25.46 25.79 19400.0 24.46
2020-03-09 25.64 25.21 25.4 25.34 36100.0 24.03
2020-03-06 26.45 26.05 26.25 26.18 46700.0 24.83
2020-03-05 26.48 26.18 26.33 26.4 30100.0 25.04
2020-03-04 26.47 25.99 26.25 26.33 19900.0 24.97
2020-03-03 26.9 25.78 25.89 26.25 49900.0 24.89
2020-03-02 25.8 25.33 25.46 25.79 71800.0 24.46
2020-02-28 25.69 25.23 25.69 25.23 75600.0 23.93
2020-02-27 25.96 25.65 25.8 25.69 43800.0 24.36
2020-02-26 26.21 25.9 26.16 25.9 59400.0 24.56
2020-02-25 26.55 25.94 26.5 25.94 46300.0 24.6
2020-02-24 26.58 26.31 26.41 26.46 52900.0 25.09
2020-02-21 26.65 26.47 26.64 26.55 16100.0 25.18
2020-02-20 26.62 26.38 26.56 26.6 33200.0 25.23
2020-02-19 26.68 26.51 26.68 26.51 13300.0 25.14
2020-02-18 26.69 26.57 26.68 26.69 26700.0 25.31