ACGL(ACGL)
ACGL
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/5/2026 | $92.94 | $93.99 | $92.94 | $93.67 | 104,933 |
| 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 |
| 3/31/2026 | $96.01 | $96.48 | $94.05 | $95.99 | 2.10M |
| 3/30/2026 | $93.80 | $96.04 | $93.80 | $95.62 | 2.01M |
| 3/27/2026 | $94.17 | $94.65 | $93.35 | $93.42 | 2.91M |
| 3/26/2026 | $93.50 | $94.29 | $93.23 | $94.12 | 1.39M |
| 3/25/2026 | $93.60 | $94.30 | $92.87 | $93.32 | 1.33M |
| 3/24/2026 | $93.66 | $94.60 | $93.09 | $93.60 | 1.88M |
| 3/23/2026 | $93.68 | $94.43 | $92.85 | $93.66 | 1.93M |
| 3/20/2026 | $92.28 | $92.78 | $91.66 | $92.30 | 4.09M |
| 3/19/2026 | $93.33 | $93.48 | $91.43 | $92.17 | 2.00M |
| 3/18/2026 | $93.40 | $94.05 | $92.79 | $92.87 | 1.43M |
| 3/17/2026 | $94.60 | $95.29 | $94.14 | $94.40 | 1.32M |
| 3/16/2026 | $93.99 | $95.24 | $93.58 | $93.70 | 1.74M |
| 3/13/2026 | $95.14 | $95.43 | $93.46 | $93.47 | 1.19M |
| 3/12/2026 | $93.91 | $95.37 | $93.26 | $94.22 | 2.14M |
| 3/11/2026 | $95.66 | $95.84 | $94.16 | $94.81 | 1.82M |
| 3/10/2026 | $95.30 | $96.94 | $94.91 | $96.19 | 1.77M |
| 3/9/2026 | $96.69 | $96.74 | $95.10 | $95.62 | 1.92M |
| 3/6/2026 | $96.95 | $97.68 | $95.40 | $97.21 | 1.44M |
| 3/5/2026 | $98.08 | $98.33 | $96.50 | $97.07 | 1.54M |
| 3/4/2026 | $99.62 | $100.00 | $97.52 | $98.42 | 1.34M |
| 3/3/2026 | $100.61 | $101.06 | $98.90 | $100.48 | 1.29M |
| 3/2/2026 | $100.50 | $101.89 | $99.91 | $101.06 | 1.34M |
| 2/27/2026 | $100.10 | $100.45 | $98.85 | $100.15 | 2.22M |
| 2/26/2026 | $99.52 | $100.60 | $99.35 | $99.65 | 1.35M |
| 2/25/2026 | $99.36 | $99.51 | $98.13 | $99.36 | 1.52M |
| 2/24/2026 | $98.70 | $99.49 | $97.77 | $99.18 | 1.54M |
| 2/23/2026 | $98.49 | $99.77 | $98.12 | $98.70 | 1.39M |
| 2/20/2026 | $99.12 | $99.24 | $97.48 | $98.49 | 2.07M |
| 2/19/2026 | $98.34 | $99.14 | $97.59 | $98.34 | 1.38M |
| 2/18/2026 | $98.39 | $98.55 | $95.93 | $98.06 | 1.76M |
| 2/17/2026 | $99.39 | $100.86 | $98.78 | $98.88 | 2.37M |
| 2/13/2026 | $99.85 | $100.28 | $97.39 | $98.38 | 1.96M |
| 2/12/2026 | $98.54 | $100.95 | $97.66 | $99.85 | 2.70M |
| 2/11/2026 | $97.75 | $98.80 | $95.71 | $98.61 | 2.01M |
| 2/10/2026 | $95.84 | $99.08 | $94.84 | $97.85 | 2.48M |
| 2/9/2026 | $100.61 | $101.18 | $96.00 | $96.06 | 2.93M |
| 2/6/2026 | $101.66 | $103.39 | $100.75 | $100.95 | 1.72M |
| 2/5/2026 | $100.98 | $102.53 | $100.68 | $101.98 | 2.30M |
| 2/4/2026 | $97.30 | $100.50 | $97.17 | $100.13 | 2.35M |