ACGL(ACGL)
ACGL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 6/30/2026 | $97.86 | $98.88 | $97.01 | $97.06 | 1.55M |
| 6/29/2026 | $96.35 | $98.36 | $96.35 | $98.06 | 1.88M |
| 6/26/2026 | $94.79 | $97.82 | $94.78 | $97.54 | 2.88M |
| 6/25/2026 | $95.12 | $96.11 | $93.83 | $94.33 | 1.59M |
| 6/24/2026 | $94.34 | $96.00 | $93.49 | $94.92 | 2.12M |
| 6/23/2026 | $93.50 | $93.90 | $92.51 | $93.71 | 2.37M |
| 6/22/2026 | $91.63 | $92.81 | $91.59 | $92.04 | 2.27M |
| 6/18/2026 | $92.66 | $92.74 | $90.91 | $91.18 | 5.56M |
| 6/17/2026 | $91.70 | $93.07 | $91.70 | $92.37 | 2.15M |
| 6/16/2026 | $92.20 | $93.41 | $91.90 | $92.58 | 1.90M |
| 6/15/2026 | $91.60 | $91.89 | $91.02 | $91.50 | 2.08M |
| 6/12/2026 | $91.18 | $91.81 | $90.23 | $91.66 | 2.00M |
| 6/11/2026 | $91.76 | $92.35 | $91.04 | $91.13 | 1.76M |
| 6/10/2026 | $91.50 | $92.26 | $90.38 | $91.31 | 2.59M |
| 6/9/2026 | $89.72 | $91.03 | $89.51 | $90.41 | 3.46M |
| 6/8/2026 | $90.20 | $90.77 | $89.58 | $89.61 | 1.80M |
| 6/5/2026 | $89.12 | $91.49 | $88.96 | $91.19 | 2.33M |
| 6/4/2026 | $89.21 | $90.38 | $88.25 | $88.34 | 2.59M |
| 6/3/2026 | $87.27 | $88.66 | $87.05 | $87.89 | 2.31M |
| 6/2/2026 | $88.41 | $89.15 | $87.61 | $87.62 | 2.29M |
| 6/1/2026 | $89.21 | $89.57 | $88.27 | $88.74 | 2.19M |
| 5/29/2026 | $90.23 | $91.17 | $88.88 | $89.34 | 5.15M |
| 5/28/2026 | $90.94 | $92.18 | $90.65 | $90.67 | 2.56M |
| 5/27/2026 | $95.10 | $95.22 | $90.77 | $91.40 | 3.44M |
| 5/26/2026 | $96.30 | $96.65 | $95.22 | $95.37 | 2.07M |
| 5/22/2026 | $95.95 | $96.75 | $95.77 | $96.30 | 1.94M |
| 5/21/2026 | $96.26 | $97.04 | $95.10 | $96.13 | 2.09M |
| 5/20/2026 | $96.16 | $97.22 | $95.25 | $96.84 | 2.32M |
| 5/19/2026 | $96.30 | $97.43 | $95.21 | $96.39 | 2.19M |
| 5/18/2026 | $93.54 | $96.36 | $93.50 | $95.87 | 2.90M |
| 5/15/2026 | $94.13 | $94.84 | $93.62 | $93.98 | 3.58M |
| 5/14/2026 | $93.94 | $94.53 | $93.28 | $93.46 | 2.57M |
| 5/13/2026 | $93.51 | $95.13 | $92.79 | $93.32 | 2.38M |
| 5/12/2026 | $94.12 | $94.95 | $93.43 | $94.31 | 2.29M |
| 5/11/2026 | $94.15 | $94.85 | $93.43 | $93.83 | 2.27M |
| 5/8/2026 | $94.40 | $94.52 | $93.58 | $93.80 | 1.86M |
| 5/7/2026 | $94.50 | $95.17 | $93.42 | $94.52 | 2.24M |
| 5/6/2026 | $94.21 | $95.62 | $94.21 | $94.70 | 3.44M |
| 5/5/2026 | $92.94 | $94.77 | $92.94 | $94.14 | 2.60M |
| 5/4/2026 | $93.02 | $94.71 | $93.01 | $93.65 | 2.57M |
| 5/1/2026 | $94.95 | $96.12 | $93.79 | $93.82 | 2.04M |
| 4/30/2026 | $92.28 | $94.96 | $91.62 | $94.46 | 3.60M |
| 4/29/2026 | $95.85 | $96.87 | $91.44 | $92.72 | 3.15M |
| 4/28/2026 | $97.43 | $98.22 | $96.79 | $97.06 | 1.87M |
| 4/27/2026 | $95.70 | $97.35 | $95.60 | $96.35 | 1.82M |
| 4/24/2026 | $97.07 | $97.34 | $95.97 | $96.19 | 1.54M |
| 4/23/2026 | $97.07 | $98.62 | $96.56 | $98.07 | 1.22M |
| 4/22/2026 | $98.40 | $98.42 | $96.28 | $96.77 | 1.89M |
| 4/21/2026 | $98.33 | $99.16 | $97.66 | $98.85 | 2.39M |
| 4/20/2026 | $97.45 | $98.79 | $97.03 | $97.49 | 1.39M |
| 4/17/2026 | $96.71 | $98.57 | $96.64 | $97.59 | 5.19M |
| 4/16/2026 | $97.11 | $97.88 | $96.74 | $97.10 | 1.66M |
| 4/15/2026 | $96.01 | $97.79 | $95.59 | $97.47 | 1.73M |
| 4/14/2026 | $96.12 | $96.79 | $95.57 | $96.20 | 1.91M |
| 4/13/2026 | $95.40 | $97.27 | $95.19 | $97.10 | 2.20M |
| 4/10/2026 | $98.43 | $98.69 | $95.32 | $95.97 | 2.18M |
| 4/9/2026 | $98.14 | $99.68 | $97.70 | $98.84 | 1.36M |
| 4/8/2026 | $96.51 | $98.70 | $96.28 | $98.60 | 1.64M |
| 4/7/2026 | $97.09 | $97.50 | $96.44 | $96.92 | 1.74M |
| 4/6/2026 | $96.07 | $96.94 | $95.93 | $96.79 | 1.39M |
| 4/2/2026 | $95.73 | $97.14 | $95.57 | $96.74 | 1.41M |
| 4/1/2026 | $95.73 | $95.80 | $94.67 | $95.49 | 2.33M |