Arch Capital Group Ltd. - Depositary Shares, each Representing a 1/1,000th Interest in a 4.550% Non-Cumulative Preferred Share, Series G NASDAQ:ACGLN Historical Prices

Below are the 410 trading days of historical prices for ACGLN.

# Exchange Symbol Date Open High Low Close
410 NASDAQ ACGLN Wed, Jan 18, 2023 19.45 19.78 19.30 19.44
409 NASDAQ ACGLN Tue, Jan 17, 2023 19.16 19.37 19.03 19.35
408 NASDAQ ACGLN Fri, Jan 13, 2023 18.90 19.19 18.90 19.07
407 NASDAQ ACGLN Thu, Jan 12, 2023 19.24 19.24 19.05 19.10
406 NASDAQ ACGLN Wed, Jan 11, 2023 19.20 19.20 19.07 19.14
405 NASDAQ ACGLN Tue, Jan 10, 2023 19.22 19.22 18.99 19.09
404 NASDAQ ACGLN Mon, Jan 9, 2023 19.41 19.44 19.07 19.22
403 NASDAQ ACGLN Fri, Jan 6, 2023 19.00 19.45 18.91 19.37
402 NASDAQ ACGLN Thu, Jan 5, 2023 18.29 18.91 18.14 18.86
401 NASDAQ ACGLN Wed, Jan 4, 2023 17.80 18.47 17.80 18.30
400 NASDAQ ACGLN Tue, Jan 3, 2023 17.69 17.69 17.30 17.69
399 NASDAQ ACGLN Fri, Dec 30, 2022 17.92 18.03 17.25 17.27
398 NASDAQ ACGLN Thu, Dec 29, 2022 18.19 18.20 17.92 17.93
397 NASDAQ ACGLN Wed, Dec 28, 2022 18.44 18.47 18.15 18.15
396 NASDAQ ACGLN Tue, Dec 27, 2022 18.57 18.68 18.17 18.41
395 NASDAQ ACGLN Fri, Dec 23, 2022 18.62 18.72 18.41 18.68
394 NASDAQ ACGLN Thu, Dec 22, 2022 18.57 18.64 18.45 18.63
393 NASDAQ ACGLN Wed, Dec 21, 2022 18.82 18.91 18.64 18.67
392 NASDAQ ACGLN Tue, Dec 20, 2022 18.71 18.92 18.56 18.76
391 NASDAQ ACGLN Mon, Dec 19, 2022 18.94 18.94 18.55 18.77
390 NASDAQ ACGLN Fri, Dec 16, 2022 18.65 18.96 18.48 18.76
389 NASDAQ ACGLN Thu, Dec 15, 2022 18.97 18.97 18.65 18.65
388 NASDAQ ACGLN Wed, Dec 14, 2022 18.88 18.99 18.85 18.91
387 NASDAQ ACGLN Tue, Dec 13, 2022 19.11 19.38 19.03 19.19
386 NASDAQ ACGLN Mon, Dec 12, 2022 19.23 19.25 18.93 18.96
385 NASDAQ ACGLN Fri, Dec 9, 2022 19.30 19.37 19.10 19.19
384 NASDAQ ACGLN Thu, Dec 8, 2022 19.30 19.38 19.15 19.30
383 NASDAQ ACGLN Wed, Dec 7, 2022 19.36 19.37 19.14 19.30
382 NASDAQ ACGLN Tue, Dec 6, 2022 19.38 19.56 19.04 19.24
381 NASDAQ ACGLN Mon, Dec 5, 2022 19.54 19.54 19.14 19.29
380 NASDAQ ACGLN Fri, Dec 2, 2022 19.32 19.53 19.17 19.34
379 NASDAQ ACGLN Thu, Dec 1, 2022 19.27 19.56 19.16 19.35
378 NASDAQ ACGLN Wed, Nov 30, 2022 18.96 19.24 18.71 19.24
377 NASDAQ ACGLN Tue, Nov 29, 2022 19.07 19.07 18.64 18.92
376 NASDAQ ACGLN Mon, Nov 28, 2022 19.02 19.09 18.89 18.99
375 NASDAQ ACGLN Fri, Nov 25, 2022 19.03 19.08 18.73 19.08
374 NASDAQ ACGLN Wed, Nov 23, 2022 18.96 19.08 18.85 18.95
373 NASDAQ ACGLN Tue, Nov 22, 2022 19.06 19.06 18.79 18.87
372 NASDAQ ACGLN Mon, Nov 21, 2022 18.92 19.10 18.70 19.00
371 NASDAQ ACGLN Fri, Nov 18, 2022 18.56 18.74 18.33 18.74
370 NASDAQ ACGLN Thu, Nov 17, 2022 18.56 18.64 18.25 18.56
369 NASDAQ ACGLN Wed, Nov 16, 2022 18.54 18.74 18.32 18.53
368 NASDAQ ACGLN Tue, Nov 15, 2022 18.36 18.76 18.20 18.50
367 NASDAQ ACGLN Mon, Nov 14, 2022 18.64 18.71 17.94 18.15
366 NASDAQ ACGLN Fri, Nov 11, 2022 18.58 18.75 18.48 18.75
365 NASDAQ ACGLN Thu, Nov 10, 2022 17.58 18.55 17.58 18.55
364 NASDAQ ACGLN Wed, Nov 9, 2022 17.61 17.61 17.05 17.37
363 NASDAQ ACGLN Tue, Nov 8, 2022 17.32 17.45 17.25 17.37
362 NASDAQ ACGLN Mon, Nov 7, 2022 17.46 17.46 17.16 17.25
361 NASDAQ ACGLN Fri, Nov 4, 2022 17.39 17.43 17.17 17.33
360 NASDAQ ACGLN Thu, Nov 3, 2022 17.34 17.59 17.02 17.37
359 NASDAQ ACGLN Wed, Nov 2, 2022 17.54 17.55 17.16 17.38
358 NASDAQ ACGLN Tue, Nov 1, 2022 17.63 17.63 17.35 17.52
357 NASDAQ ACGLN Mon, Oct 31, 2022 17.56 17.70 17.34 17.56
356 NASDAQ ACGLN Fri, Oct 28, 2022 17.61 17.70 17.51 17.59
355 NASDAQ ACGLN Thu, Oct 27, 2022 17.55 17.72 17.50 17.55
354 NASDAQ ACGLN Wed, Oct 26, 2022 17.62 17.78 17.46 17.61
353 NASDAQ ACGLN Tue, Oct 25, 2022 17.34 17.59 17.33 17.59
352 NASDAQ ACGLN Mon, Oct 24, 2022 17.29 17.37 17.14 17.31
351 NASDAQ ACGLN Fri, Oct 21, 2022 17.48 17.52 17.10 17.21
350 NASDAQ ACGLN Thu, Oct 20, 2022 17.78 17.79 17.41 17.44
349 NASDAQ ACGLN Wed, Oct 19, 2022 17.91 17.97 17.70 17.75
348 NASDAQ ACGLN Tue, Oct 18, 2022 18.11 18.25 17.88 17.92
347 NASDAQ ACGLN Mon, Oct 17, 2022 18.11 18.23 17.97 18.00
346 NASDAQ ACGLN Fri, Oct 14, 2022 18.15 18.23 17.94 18.02
345 NASDAQ ACGLN Thu, Oct 13, 2022 18.01 18.12 17.83 18.12
344 NASDAQ ACGLN Wed, Oct 12, 2022 18.40 18.40 18.07 18.09
343 NASDAQ ACGLN Tue, Oct 11, 2022 18.47 18.56 18.31 18.41
342 NASDAQ ACGLN Mon, Oct 10, 2022 18.70 18.72 18.37 18.47
341 NASDAQ ACGLN Fri, Oct 7, 2022 18.77 18.77 18.50 18.66
340 NASDAQ ACGLN Thu, Oct 6, 2022 18.86 18.93 18.71 18.82
339 NASDAQ ACGLN Wed, Oct 5, 2022 19.12 19.12 18.83 18.90
338 NASDAQ ACGLN Tue, Oct 4, 2022 18.95 19.35 18.95 19.17
337 NASDAQ ACGLN Mon, Oct 3, 2022 18.76 18.99 18.74 18.95
336 NASDAQ ACGLN Fri, Sep 30, 2022 18.82 18.84 18.59 18.76
335 NASDAQ ACGLN Thu, Sep 29, 2022 18.73 18.74 18.50 18.74
334 NASDAQ ACGLN Wed, Sep 28, 2022 18.65 18.93 18.60 18.75
333 NASDAQ ACGLN Tue, Sep 27, 2022 18.61 18.73 18.52 18.73
332 NASDAQ ACGLN Mon, Sep 26, 2022 18.53 18.67 18.50 18.57
331 NASDAQ ACGLN Fri, Sep 23, 2022 18.64 18.67 18.45 18.53
330 NASDAQ ACGLN Thu, Sep 22, 2022 18.86 18.88 18.50 18.63
329 NASDAQ ACGLN Wed, Sep 21, 2022 18.82 19.03 18.77 18.77
328 NASDAQ ACGLN Tue, Sep 20, 2022 18.64 18.78 18.50 18.78
327 NASDAQ ACGLN Mon, Sep 19, 2022 18.60 18.80 18.54 18.61
326 NASDAQ ACGLN Fri, Sep 16, 2022 18.73 18.77 18.51 18.62
325 NASDAQ ACGLN Thu, Sep 15, 2022 18.72 18.89 18.72 18.80
324 NASDAQ ACGLN Wed, Sep 14, 2022 18.73 18.80 18.62 18.77
323 NASDAQ ACGLN Tue, Sep 13, 2022 18.90 18.94 18.77 18.92
322 NASDAQ ACGLN Mon, Sep 12, 2022 18.83 19.23 18.73 19.08
321 NASDAQ ACGLN Fri, Sep 9, 2022 18.65 19.06 18.60 18.82
320 NASDAQ ACGLN Thu, Sep 8, 2022 18.41 18.64 18.41 18.54
319 NASDAQ ACGLN Wed, Sep 7, 2022 18.31 18.51 18.28 18.33
318 NASDAQ ACGLN Tue, Sep 6, 2022 18.48 18.76 18.15 18.27
317 NASDAQ ACGLN Fri, Sep 2, 2022 18.84 18.95 18.43 18.43
316 NASDAQ ACGLN Thu, Sep 1, 2022 18.74 18.76 18.50 18.76
315 NASDAQ ACGLN Wed, Aug 31, 2022 18.89 18.95 18.74 18.76
314 NASDAQ ACGLN Tue, Aug 30, 2022 19.00 19.01 18.73 18.90
313 NASDAQ ACGLN Mon, Aug 29, 2022 19.02 19.02 18.89 19.00
312 NASDAQ ACGLN Fri, Aug 26, 2022 19.23 19.32 18.90 19.05
311 NASDAQ ACGLN Thu, Aug 25, 2022 18.87 19.23 18.75 19.14
310 NASDAQ ACGLN Wed, Aug 24, 2022 18.58 19.03 18.54 18.78
309 NASDAQ ACGLN Tue, Aug 23, 2022 18.90 19.25 18.07 18.55
308 NASDAQ ACGLN Mon, Aug 22, 2022 19.08 19.32 18.87 18.87
307 NASDAQ ACGLN Fri, Aug 19, 2022 19.37 19.49 19.07 19.24
306 NASDAQ ACGLN Thu, Aug 18, 2022 19.69 19.70 19.45 19.50
305 NASDAQ ACGLN Wed, Aug 17, 2022 19.90 19.93 19.50 19.57
304 NASDAQ ACGLN Tue, Aug 16, 2022 20.25 20.25 19.85 19.93
303 NASDAQ ACGLN Mon, Aug 15, 2022 20.43 20.50 20.20 20.22
302 NASDAQ ACGLN Fri, Aug 12, 2022 20.66 20.66 20.36 20.41
301 NASDAQ ACGLN Thu, Aug 11, 2022 20.73 20.89 20.51 20.51
300 NASDAQ ACGLN Wed, Aug 10, 2022 21.03 21.39 20.65 20.71
299 NASDAQ ACGLN Tue, Aug 9, 2022 21.47 21.47 20.69 20.74
298 NASDAQ ACGLN Mon, Aug 8, 2022 21.48 21.52 21.13 21.39
297 NASDAQ ACGLN Fri, Aug 5, 2022 21.61 21.78 21.24 21.35
296 NASDAQ ACGLN Thu, Aug 4, 2022 21.83 21.85 21.36 21.70
295 NASDAQ ACGLN Wed, Aug 3, 2022 21.57 21.72 21.36 21.72
294 NASDAQ ACGLN Tue, Aug 2, 2022 20.55 21.44 20.55 21.34
293 NASDAQ ACGLN Mon, Aug 1, 2022 20.25 20.60 20.25 20.55
292 NASDAQ ACGLN Fri, Jul 29, 2022 19.87 20.38 19.87 20.30
291 NASDAQ ACGLN Thu, Jul 28, 2022 19.72 19.89 19.60 19.87
290 NASDAQ ACGLN Wed, Jul 27, 2022 19.75 19.86 19.55 19.71
289 NASDAQ ACGLN Tue, Jul 26, 2022 19.51 19.75 19.51 19.61
288 NASDAQ ACGLN Mon, Jul 25, 2022 19.50 19.64 19.45 19.55
287 NASDAQ ACGLN Fri, Jul 22, 2022 19.14 19.55 19.13 19.47
286 NASDAQ ACGLN Thu, Jul 21, 2022 19.11 19.21 19.07 19.18
285 NASDAQ ACGLN Wed, Jul 20, 2022 19.11 19.21 19.05 19.16
284 NASDAQ ACGLN Tue, Jul 19, 2022 19.19 19.24 19.11 19.11
283 NASDAQ ACGLN Mon, Jul 18, 2022 19.27 19.27 19.11 19.24
282 NASDAQ ACGLN Fri, Jul 15, 2022 19.16 19.59 19.14 19.27
281 NASDAQ ACGLN Thu, Jul 14, 2022 19.16 19.16 19.05 19.16
280 NASDAQ ACGLN Wed, Jul 13, 2022 19.35 19.44 19.09 19.21
279 NASDAQ ACGLN Tue, Jul 12, 2022 19.44 19.45 19.31 19.35
278 NASDAQ ACGLN Mon, Jul 11, 2022 19.16 19.48 19.07 19.45
277 NASDAQ ACGLN Fri, Jul 8, 2022 19.43 19.43 19.13 19.29
276 NASDAQ ACGLN Thu, Jul 7, 2022 19.43 19.43 19.19 19.35
275 NASDAQ ACGLN Wed, Jul 6, 2022 19.42 19.50 19.08 19.43
274 NASDAQ ACGLN Tue, Jul 5, 2022 19.26 19.43 19.07 19.43
273 NASDAQ ACGLN Fri, Jul 1, 2022 19.37 19.74 19.18 19.43
272 NASDAQ ACGLN Thu, Jun 30, 2022 19.20 19.51 19.05 19.25
271 NASDAQ ACGLN Wed, Jun 29, 2022 19.29 19.29 19.12 19.14
270 NASDAQ ACGLN Tue, Jun 28, 2022 19.32 19.76 19.14 19.14
269 NASDAQ ACGLN Mon, Jun 27, 2022 19.25 19.35 19.12 19.19
268 NASDAQ ACGLN Fri, Jun 24, 2022 19.26 19.55 19.09 19.18
267 NASDAQ ACGLN Thu, Jun 23, 2022 19.17 19.39 18.95 19.08
266 NASDAQ ACGLN Wed, Jun 22, 2022 19.42 19.67 19.16 19.19
265 NASDAQ ACGLN Tue, Jun 21, 2022 19.30 19.56 19.08 19.42
264 NASDAQ ACGLN Fri, Jun 17, 2022 19.07 19.31 18.83 19.30
263 NASDAQ ACGLN Thu, Jun 16, 2022 18.83 19.03 18.27 18.92
262 NASDAQ ACGLN Wed, Jun 15, 2022 18.24 19.05 18.24 18.94
261 NASDAQ ACGLN Tue, Jun 14, 2022 18.90 18.90 18.03 18.43
260 NASDAQ ACGLN Mon, Jun 13, 2022 19.74 19.74 18.68 19.05
259 NASDAQ ACGLN Fri, Jun 10, 2022 20.34 20.34 19.75 20.03
258 NASDAQ ACGLN Thu, Jun 9, 2022 20.48 20.48 20.31 20.42
257 NASDAQ ACGLN Wed, Jun 8, 2022 20.34 20.58 20.22 20.48
256 NASDAQ ACGLN Tue, Jun 7, 2022 20.22 20.35 20.11 20.25
255 NASDAQ ACGLN Mon, Jun 6, 2022 20.09 20.29 19.91 20.23
254 NASDAQ ACGLN Fri, Jun 3, 2022 19.90 20.06 19.51 20.06
253 NASDAQ ACGLN Thu, Jun 2, 2022 19.82 19.98 19.50 19.95
252 NASDAQ ACGLN Wed, Jun 1, 2022 20.07 20.07 19.70 19.79
251 NASDAQ ACGLN Tue, May 31, 2022 20.16 20.16 19.84 19.84
250 NASDAQ ACGLN Fri, May 27, 2022 19.61 20.28 19.57 20.16
249 NASDAQ ACGLN Thu, May 26, 2022 19.46 20.12 19.39 19.44
248 NASDAQ ACGLN Wed, May 25, 2022 19.20 19.62 19.14 19.39
247 NASDAQ ACGLN Tue, May 24, 2022 19.09 19.26 19.01 19.14
246 NASDAQ ACGLN Mon, May 23, 2022 18.98 19.23 18.98 19.09
245 NASDAQ ACGLN Fri, May 20, 2022 19.05 19.10 18.60 18.98
244 NASDAQ ACGLN Thu, May 19, 2022 18.68 19.03 18.50 19.03
243 NASDAQ ACGLN Wed, May 18, 2022 18.79 18.79 18.45 18.77
242 NASDAQ ACGLN Tue, May 17, 2022 18.71 18.86 18.55 18.65
241 NASDAQ ACGLN Mon, May 16, 2022 18.34 18.73 18.20 18.55
240 NASDAQ ACGLN Fri, May 13, 2022 18.38 18.53 18.16 18.29
239 NASDAQ ACGLN Thu, May 12, 2022 18.16 18.45 18.04 18.25
238 NASDAQ ACGLN Wed, May 11, 2022 18.00 18.34 18.00 18.16
237 NASDAQ ACGLN Tue, May 10, 2022 18.43 18.43 17.96 18.09
236 NASDAQ ACGLN Mon, May 9, 2022 18.32 18.32 18.00 18.02
235 NASDAQ ACGLN Fri, May 6, 2022 18.74 18.74 18.17 18.23
234 NASDAQ ACGLN Thu, May 5, 2022 18.95 18.97 18.56 18.60
233 NASDAQ ACGLN Wed, May 4, 2022 18.82 19.05 18.59 19.05
232 NASDAQ ACGLN Tue, May 3, 2022 18.90 18.90 18.68 18.70
231 NASDAQ ACGLN Mon, May 2, 2022 19.05 19.05 18.60 18.68
230 NASDAQ ACGLN Fri, Apr 29, 2022 19.35 19.35 19.08 19.29
229 NASDAQ ACGLN Thu, Apr 28, 2022 19.00 19.36 18.85 19.35
228 NASDAQ ACGLN Wed, Apr 27, 2022 19.50 19.50 19.00 19.06
227 NASDAQ ACGLN Tue, Apr 26, 2022 19.39 19.47 19.33 19.34
226 NASDAQ ACGLN Mon, Apr 25, 2022 19.31 19.43 19.20 19.43
225 NASDAQ ACGLN Fri, Apr 22, 2022 19.54 19.54 19.31 19.32
224 NASDAQ ACGLN Thu, Apr 21, 2022 19.89 19.89 19.41 19.44
223 NASDAQ ACGLN Wed, Apr 20, 2022 19.77 19.90 19.76 19.80
222 NASDAQ ACGLN Tue, Apr 19, 2022 19.93 19.93 19.69 19.77
221 NASDAQ ACGLN Mon, Apr 18, 2022 19.95 19.99 19.80 19.89
220 NASDAQ ACGLN Thu, Apr 14, 2022 20.11 20.11 19.80 20.01
219 NASDAQ ACGLN Wed, Apr 13, 2022 20.04 20.33 19.98 20.11
218 NASDAQ ACGLN Tue, Apr 12, 2022 20.15 20.25 19.95 19.96
217 NASDAQ ACGLN Mon, Apr 11, 2022 20.49 20.49 20.11 20.11
216 NASDAQ ACGLN Fri, Apr 8, 2022 20.59 20.59 20.32 20.40
215 NASDAQ ACGLN Thu, Apr 7, 2022 20.52 20.63 20.44 20.54
214 NASDAQ ACGLN Wed, Apr 6, 2022 20.81 20.81 20.40 20.52
213 NASDAQ ACGLN Tue, Apr 5, 2022 21.09 21.09 20.75 20.76
212 NASDAQ ACGLN Mon, Apr 4, 2022 21.09 21.09 20.97 21.09
211 NASDAQ ACGLN Fri, Apr 1, 2022 21.10 21.10 20.89 21.08
210 NASDAQ ACGLN Thu, Mar 31, 2022 21.07 21.28 21.05 21.11
209 NASDAQ ACGLN Wed, Mar 30, 2022 21.00 21.20 20.96 21.04
208 NASDAQ ACGLN Tue, Mar 29, 2022 20.76 20.94 20.64 20.94
207 NASDAQ ACGLN Mon, Mar 28, 2022 20.56 20.66 20.46 20.66
206 NASDAQ ACGLN Fri, Mar 25, 2022 20.68 20.69 20.41 20.44
205 NASDAQ ACGLN Thu, Mar 24, 2022 20.85 20.87 20.56 20.68
204 NASDAQ ACGLN Wed, Mar 23, 2022 20.81 20.85 20.68 20.76
203 NASDAQ ACGLN Tue, Mar 22, 2022 20.99 20.99 20.67 20.74
202 NASDAQ ACGLN Mon, Mar 21, 2022 21.06 21.18 20.92 20.99
201 NASDAQ ACGLN Fri, Mar 18, 2022 21.05 21.21 21.02 21.06
200 NASDAQ ACGLN Thu, Mar 17, 2022 21.00 21.18 20.94 21.00
199 NASDAQ ACGLN Wed, Mar 16, 2022 20.89 20.93 20.75 20.90
198 NASDAQ ACGLN Tue, Mar 15, 2022 20.76 20.93 20.66 20.83
197 NASDAQ ACGLN Mon, Mar 14, 2022 21.37 21.37 20.60 20.76
196 NASDAQ ACGLN Fri, Mar 11, 2022 21.70 21.73 21.45 21.53
195 NASDAQ ACGLN Thu, Mar 10, 2022 21.78 21.78 21.50 21.65
194 NASDAQ ACGLN Wed, Mar 9, 2022 21.63 21.81 21.57 21.74
193 NASDAQ ACGLN Tue, Mar 8, 2022 21.80 21.80 21.45 21.63
192 NASDAQ ACGLN Mon, Mar 7, 2022 21.95 22.04 21.55 21.64
191 NASDAQ ACGLN Fri, Mar 4, 2022 22.06 22.06 21.81 21.85
190 NASDAQ ACGLN Thu, Mar 3, 2022 22.24 22.27 21.97 21.98
189 NASDAQ ACGLN Wed, Mar 2, 2022 22.12 22.19 22.01 22.13
188 NASDAQ ACGLN Tue, Mar 1, 2022 22.19 22.27 21.94 22.11
187 NASDAQ ACGLN Mon, Feb 28, 2022 22.08 22.26 22.00 22.05
186 NASDAQ ACGLN Fri, Feb 25, 2022 22.00 22.21 21.90 22.15
185 NASDAQ ACGLN Thu, Feb 24, 2022 22.02 22.02 21.58 21.95
184 NASDAQ ACGLN Wed, Feb 23, 2022 22.21 22.29 22.09 22.13
183 NASDAQ ACGLN Tue, Feb 22, 2022 22.16 22.19 21.86 22.09
182 NASDAQ ACGLN Fri, Feb 18, 2022 22.20 22.42 22.10 22.16
181 NASDAQ ACGLN Thu, Feb 17, 2022 22.10 22.24 22.01 22.17
180 NASDAQ ACGLN Wed, Feb 16, 2022 21.98 22.22 21.80 22.11
179 NASDAQ ACGLN Tue, Feb 15, 2022 21.91 22.01 21.68 21.78
178 NASDAQ ACGLN Mon, Feb 14, 2022 22.15 22.15 21.43 21.73
177 NASDAQ ACGLN Fri, Feb 11, 2022 22.85 22.94 21.91 21.93
176 NASDAQ ACGLN Thu, Feb 10, 2022 23.10 23.10 22.60 22.77
175 NASDAQ ACGLN Wed, Feb 9, 2022 23.39 23.43 23.01 23.09
174 NASDAQ ACGLN Tue, Feb 8, 2022 23.35 23.35 23.00 23.22
173 NASDAQ ACGLN Mon, Feb 7, 2022 23.46 23.46 23.26 23.35
172 NASDAQ ACGLN Fri, Feb 4, 2022 23.67 23.67 23.14 23.16
171 NASDAQ ACGLN Thu, Feb 3, 2022 23.94 23.94 23.67 23.69
170 NASDAQ ACGLN Wed, Feb 2, 2022 24.25 24.30 23.79 24.00
169 NASDAQ ACGLN Tue, Feb 1, 2022 24.19 24.33 24.14 24.22
168 NASDAQ ACGLN Mon, Jan 31, 2022 24.24 24.29 24.08 24.19
167 NASDAQ ACGLN Fri, Jan 28, 2022 24.36 24.36 23.66 24.20
166 NASDAQ ACGLN Thu, Jan 27, 2022 25.10 25.10 24.17 24.20
165 NASDAQ ACGLN Wed, Jan 26, 2022 25.35 25.35 24.94 24.98
164 NASDAQ ACGLN Tue, Jan 25, 2022 25.19 25.29 25.09 25.20
163 NASDAQ ACGLN Mon, Jan 24, 2022 25.59 25.59 25.20 25.25
162 NASDAQ ACGLN Fri, Jan 21, 2022 25.55 25.63 25.31 25.63
161 NASDAQ ACGLN Thu, Jan 20, 2022 25.63 25.66 25.46 25.50
160 NASDAQ ACGLN Wed, Jan 19, 2022 25.45 25.62 25.33 25.54
159 NASDAQ ACGLN Tue, Jan 18, 2022 25.59 25.60 25.32 25.38
158 NASDAQ ACGLN Fri, Jan 14, 2022 25.61 25.69 25.48 25.59
157 NASDAQ ACGLN Thu, Jan 13, 2022 25.68 25.68 25.55 25.63
156 NASDAQ ACGLN Wed, Jan 12, 2022 25.65 25.68 25.50 25.62
155 NASDAQ ACGLN Tue, Jan 11, 2022 25.69 25.69 25.51 25.58
154 NASDAQ ACGLN Mon, Jan 10, 2022 25.60 25.64 25.27 25.59
153 NASDAQ ACGLN Fri, Jan 7, 2022 25.44 25.59 25.29 25.57
152 NASDAQ ACGLN Thu, Jan 6, 2022 25.51 25.51 25.27 25.45
151 NASDAQ ACGLN Wed, Jan 5, 2022 25.45 25.57 25.27 25.27
150 NASDAQ ACGLN Tue, Jan 4, 2022 25.66 25.68 25.41 25.44
149 NASDAQ ACGLN Mon, Jan 3, 2022 25.86 25.86 25.58 25.74
148 NASDAQ ACGLN Fri, Dec 31, 2021 25.50 25.86 25.50 25.86
147 NASDAQ ACGLN Thu, Dec 30, 2021 25.58 25.68 25.53 25.65
146 NASDAQ ACGLN Wed, Dec 29, 2021 25.54 25.59 25.50 25.55
145 NASDAQ ACGLN Tue, Dec 28, 2021 25.45 25.54 25.45 25.54
144 NASDAQ ACGLN Mon, Dec 27, 2021 25.64 25.64 25.45 25.45
143 NASDAQ ACGLN Thu, Dec 23, 2021 25.70 25.71 25.54 25.56
142 NASDAQ ACGLN Wed, Dec 22, 2021 25.40 25.60 25.40 25.60
141 NASDAQ ACGLN Tue, Dec 21, 2021 25.29 25.40 25.22 25.40
140 NASDAQ ACGLN Mon, Dec 20, 2021 25.21 25.33 25.20 25.20
139 NASDAQ ACGLN Fri, Dec 17, 2021 25.25 25.38 25.21 25.21
138 NASDAQ ACGLN Thu, Dec 16, 2021 25.24 25.32 25.21 25.32
137 NASDAQ ACGLN Wed, Dec 15, 2021 25.16 25.28 25.13 25.24
136 NASDAQ ACGLN Tue, Dec 14, 2021 25.10 25.20 25.10 25.16
135 NASDAQ ACGLN Mon, Dec 13, 2021 25.31 25.38 25.15 25.36
134 NASDAQ ACGLN Fri, Dec 10, 2021 25.52 25.52 25.23 25.27
133 NASDAQ ACGLN Thu, Dec 9, 2021 25.40 25.48 25.34 25.41
132 NASDAQ ACGLN Wed, Dec 8, 2021 25.53 25.55 25.38 25.40
131 NASDAQ ACGLN Tue, Dec 7, 2021 25.59 25.76 25.43 25.43
130 NASDAQ ACGLN Mon, Dec 6, 2021 25.61 25.61 25.51 25.54
129 NASDAQ ACGLN Fri, Dec 3, 2021 25.65 25.65 25.42 25.50
128 NASDAQ ACGLN Thu, Dec 2, 2021 25.59 25.75 25.52 25.56
127 NASDAQ ACGLN Wed, Dec 1, 2021 25.49 25.69 25.47 25.59
126 NASDAQ ACGLN Tue, Nov 30, 2021 25.56 25.56 25.27 25.49
125 NASDAQ ACGLN Mon, Nov 29, 2021 25.59 25.59 25.35 25.44
124 NASDAQ ACGLN Fri, Nov 26, 2021 25.52 25.52 25.00 25.29
123 NASDAQ ACGLN Wed, Nov 24, 2021 25.64 25.64 25.52 25.55
122 NASDAQ ACGLN Tue, Nov 23, 2021 25.71 25.71 25.55 25.59
121 NASDAQ ACGLN Mon, Nov 22, 2021 25.82 25.87 25.66 25.74
120 NASDAQ ACGLN Fri, Nov 19, 2021 25.78 25.86 25.78 25.80
119 NASDAQ ACGLN Thu, Nov 18, 2021 25.78 25.78 25.72 25.76
118 NASDAQ ACGLN Wed, Nov 17, 2021 25.65 25.77 25.64 25.77
117 NASDAQ ACGLN Tue, Nov 16, 2021 25.68 25.75 25.57 25.68
116 NASDAQ ACGLN Mon, Nov 15, 2021 25.79 25.79 25.53 25.68
115 NASDAQ ACGLN Fri, Nov 12, 2021 25.86 25.86 25.67 25.70
114 NASDAQ ACGLN Thu, Nov 11, 2021 25.92 25.92 25.73 25.79
113 NASDAQ ACGLN Wed, Nov 10, 2021 25.98 25.98 25.61 25.82
112 NASDAQ ACGLN Tue, Nov 9, 2021 26.05 26.09 25.90 25.97
111 NASDAQ ACGLN Mon, Nov 8, 2021 26.00 26.04 25.96 26.01
110 NASDAQ ACGLN Fri, Nov 5, 2021 25.97 26.03 25.93 25.94
109 NASDAQ ACGLN Thu, Nov 4, 2021 25.91 25.96 25.85 25.91
108 NASDAQ ACGLN Wed, Nov 3, 2021 25.95 25.97 25.76 25.88
107 NASDAQ ACGLN Tue, Nov 2, 2021 26.14 26.14 25.87 25.89
106 NASDAQ ACGLN Mon, Nov 1, 2021 25.99 26.14 25.91 26.02
105 NASDAQ ACGLN Fri, Oct 29, 2021 26.02 26.16 25.90 25.95
104 NASDAQ ACGLN Thu, Oct 28, 2021 26.10 26.11 25.93 25.95
103 NASDAQ ACGLN Wed, Oct 27, 2021 26.11 26.12 25.99 26.03
102 NASDAQ ACGLN Tue, Oct 26, 2021 26.16 26.16 25.99 26.05
101 NASDAQ ACGLN Mon, Oct 25, 2021 25.99 26.12 25.95 26.12
100 NASDAQ ACGLN Fri, Oct 22, 2021 26.03 26.03 25.90 25.99
99 NASDAQ ACGLN Thu, Oct 21, 2021 26.04 26.04 25.86 26.01
98 NASDAQ ACGLN Wed, Oct 20, 2021 25.82 26.04 25.78 26.04
97 NASDAQ ACGLN Tue, Oct 19, 2021 25.80 25.91 25.75 25.80
96 NASDAQ ACGLN Mon, Oct 18, 2021 25.89 25.91 25.75 25.85
95 NASDAQ ACGLN Fri, Oct 15, 2021 25.81 25.96 25.74 25.96
94 NASDAQ ACGLN Thu, Oct 14, 2021 25.89 25.90 25.74 25.81
93 NASDAQ ACGLN Wed, Oct 13, 2021 25.71 25.79 25.60 25.74
92 NASDAQ ACGLN Tue, Oct 12, 2021 25.68 25.69 25.58 25.66
91 NASDAQ ACGLN Mon, Oct 11, 2021 25.70 25.70 25.58 25.62
90 NASDAQ ACGLN Fri, Oct 8, 2021 25.73 25.73 25.49 25.67
89 NASDAQ ACGLN Thu, Oct 7, 2021 25.82 25.87 25.58 25.58
88 NASDAQ ACGLN Wed, Oct 6, 2021 25.89 25.89 25.64 25.84
87 NASDAQ ACGLN Tue, Oct 5, 2021 25.89 25.99 25.80 25.93
86 NASDAQ ACGLN Mon, Oct 4, 2021 26.19 26.19 25.73 25.78
85 NASDAQ ACGLN Fri, Oct 1, 2021 26.29 26.29 26.06 26.07
84 NASDAQ ACGLN Thu, Sep 30, 2021 26.20 26.36 26.04 26.20
83 NASDAQ ACGLN Wed, Sep 29, 2021 26.15 26.25 25.93 26.23
82 NASDAQ ACGLN Tue, Sep 28, 2021 26.23 26.23 25.68 25.97
81 NASDAQ ACGLN Mon, Sep 27, 2021 26.40 26.42 26.13 26.34
80 NASDAQ ACGLN Fri, Sep 24, 2021 26.45 26.53 26.34 26.48
79 NASDAQ ACGLN Thu, Sep 23, 2021 26.64 26.76 26.36 26.50
78 NASDAQ ACGLN Wed, Sep 22, 2021 26.39 26.67 26.37 26.65
77 NASDAQ ACGLN Tue, Sep 21, 2021 26.41 26.41 26.22 26.32
76 NASDAQ ACGLN Mon, Sep 20, 2021 26.40 26.43 26.19 26.40
75 NASDAQ ACGLN Fri, Sep 17, 2021 26.34 26.46 26.30 26.34
74 NASDAQ ACGLN Thu, Sep 16, 2021 26.11 26.38 25.81 26.38
73 NASDAQ ACGLN Wed, Sep 15, 2021 25.89 26.15 25.87 26.11
72 NASDAQ ACGLN Tue, Sep 14, 2021 25.91 25.99 25.80 25.89
71 NASDAQ ACGLN Mon, Sep 13, 2021 26.20 26.28 26.13 26.19
70 NASDAQ ACGLN Fri, Sep 10, 2021 26.14 26.28 26.14 26.19
69 NASDAQ ACGLN Thu, Sep 9, 2021 26.24 26.24 26.09 26.13
68 NASDAQ ACGLN Wed, Sep 8, 2021 26.39 26.39 26.11 26.11
67 NASDAQ ACGLN Tue, Sep 7, 2021 26.33 26.39 26.25 26.25
66 NASDAQ ACGLN Fri, Sep 3, 2021 26.30 26.39 26.16 26.36
65 NASDAQ ACGLN Thu, Sep 2, 2021 26.28 26.50 26.15 26.44
64 NASDAQ ACGLN Wed, Sep 1, 2021 26.11 26.23 26.11 26.22
63 NASDAQ ACGLN Tue, Aug 31, 2021 26.14 26.14 26.00 26.03
62 NASDAQ ACGLN Mon, Aug 30, 2021 26.19 26.19 26.02 26.10
61 NASDAQ ACGLN Fri, Aug 27, 2021 26.05 26.18 25.99 26.15
60 NASDAQ ACGLN Thu, Aug 26, 2021 26.11 26.11 25.96 26.02
59 NASDAQ ACGLN Wed, Aug 25, 2021 26.13 26.15 26.01 26.03
58 NASDAQ ACGLN Tue, Aug 24, 2021 26.13 26.21 26.01 26.08
57 NASDAQ ACGLN Mon, Aug 23, 2021 26.15 26.21 26.08 26.12
56 NASDAQ ACGLN Fri, Aug 20, 2021 26.16 26.19 26.07 26.12
55 NASDAQ ACGLN Thu, Aug 19, 2021 25.84 26.07 25.84 26.04
54 NASDAQ ACGLN Wed, Aug 18, 2021 26.06 26.25 26.02 26.10
53 NASDAQ ACGLN Tue, Aug 17, 2021 26.34 26.34 26.07 26.20
52 NASDAQ ACGLN Mon, Aug 16, 2021 26.13 26.43 26.10 26.31
51 NASDAQ ACGLN Fri, Aug 13, 2021 26.00 26.14 25.98 26.14
50 NASDAQ ACGLN Thu, Aug 12, 2021 26.08 26.20 25.94 26.04
49 NASDAQ ACGLN Wed, Aug 11, 2021 26.00 26.10 26.00 26.09
48 NASDAQ ACGLN Tue, Aug 10, 2021 26.03 26.04 25.81 26.00
47 NASDAQ ACGLN Mon, Aug 9, 2021 26.06 26.12 25.99 26.00
46 NASDAQ ACGLN Fri, Aug 6, 2021 26.22 26.22 26.02 26.09
45 NASDAQ ACGLN Thu, Aug 5, 2021 26.23 26.27 26.19 26.22
44 NASDAQ ACGLN Wed, Aug 4, 2021 25.97 26.24 25.96 26.24
43 NASDAQ ACGLN Tue, Aug 3, 2021 25.90 25.98 25.88 25.98
42 NASDAQ ACGLN Mon, Aug 2, 2021 25.81 25.90 25.77 25.85
41 NASDAQ ACGLN Fri, Jul 30, 2021 25.78 25.79 25.68 25.76
40 NASDAQ ACGLN Thu, Jul 29, 2021 25.71 25.84 25.71 25.76
39 NASDAQ ACGLN Wed, Jul 28, 2021 25.63 25.74 25.50 25.65
38 NASDAQ ACGLN Tue, Jul 27, 2021 25.51 25.64 25.41 25.63
37 NASDAQ ACGLN Mon, Jul 26, 2021 25.53 25.67 25.53 25.65
36 NASDAQ ACGLN Fri, Jul 23, 2021 25.68 25.74 25.46 25.52
35 NASDAQ ACGLN Thu, Jul 22, 2021 25.85 25.96 25.53 25.62
34 NASDAQ ACGLN Wed, Jul 21, 2021 25.90 25.93 25.85 25.88
33 NASDAQ ACGLN Tue, Jul 20, 2021 25.87 25.95 25.79 25.86
32 NASDAQ ACGLN Mon, Jul 19, 2021 25.90 25.90 25.72 25.80
31 NASDAQ ACGLN Fri, Jul 16, 2021 25.90 26.00 25.84 25.89
30 NASDAQ ACGLN Thu, Jul 15, 2021 25.84 25.93 25.82 25.84
29 NASDAQ ACGLN Wed, Jul 14, 2021 25.88 25.88 25.75 25.86
28 NASDAQ ACGLN Tue, Jul 13, 2021 25.81 25.90 25.77 25.78
27 NASDAQ ACGLN Mon, Jul 12, 2021 25.74 25.83 25.73 25.81
26 NASDAQ ACGLN Fri, Jul 9, 2021 25.80 25.84 25.65 25.70
25 NASDAQ ACGLN Thu, Jul 8, 2021 25.84 26.03 25.68 25.70
24 NASDAQ ACGLN Wed, Jul 7, 2021 25.96 26.07 25.72 26.00
23 NASDAQ ACGLN Tue, Jul 6, 2021 25.83 25.92 25.71 25.90
22 NASDAQ ACGLN Fri, Jul 2, 2021 25.80 25.83 25.72 25.78
21 NASDAQ ACGLN Thu, Jul 1, 2021 25.78 25.84 25.70 25.73
20 NASDAQ ACGLN Wed, Jun 30, 2021 25.85 25.99 25.68 25.81
19 NASDAQ ACGLN Tue, Jun 29, 2021 25.75 25.90 25.72 25.84
18 NASDAQ ACGLN Mon, Jun 28, 2021 25.71 25.77 25.66 25.77
17 NASDAQ ACGLN Fri, Jun 25, 2021 25.85 25.85 25.57 25.66
16 NASDAQ ACGLN Thu, Jun 24, 2021 25.75 25.85 25.69 25.85
15 NASDAQ ACGLN Wed, Jun 23, 2021 25.65 25.75 25.56 25.66
14 NASDAQ ACGLN Tue, Jun 22, 2021 25.45 25.74 25.43 25.65
13 NASDAQ ACGLN Mon, Jun 21, 2021 25.48 25.50 25.37 25.47
12 NASDAQ ACGLN Fri, Jun 18, 2021 25.40 25.50 25.40 25.46
11 NASDAQ ACGLN Thu, Jun 17, 2021 25.32 25.52 25.30 25.46
10 NASDAQ ACGLN Wed, Jun 16, 2021 25.32 25.38 25.29 25.37
9 NASDAQ ACGLN Tue, Jun 15, 2021 25.35 25.40 25.25 25.32
8 NASDAQ ACGLN Fri, Jun 11, 2021 26.29 26.29 25.29 25.44
7 NASDAQ ACGLN Thu, Jun 10, 2021 25.32 25.37 25.27 25.29
6 NASDAQ ACGLN Wed, Jun 9, 2021 25.27 25.39 25.25 25.32
5 NASDAQ ACGLN Tue, Jun 8, 2021 25.30 25.30 25.15 25.25
4 NASDAQ ACGLN Mon, Jun 7, 2021 25.28 25.35 25.19 25.27
3 NASDAQ ACGLN Fri, Jun 4, 2021 25.10 25.40 25.01 25.27
2 NASDAQ ACGLN Thu, Jun 3, 2021 25.00 25.05 24.98 25.00
1 NASDAQ ACGLN Wed, Jun 2, 2021 24.93 25.07 24.90 25.07
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024