Hot Features
Premium
Level up your trading with our powerful tools and real-time insights all in one place.
ACGL Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 20 2024 | 100.17 | -0.82 | -0.81% | 101.03 | 101.26 | 100.14 | 1,399,074 |
| May 17 2024 | 100.99 | 2.17 | 2.20% | 99.27 | 101.283 | 99.27 | 1,484,877 |
| May 16 2024 | 98.82 | 0.95 | 0.97% | 98.50 | 99.37 | 98.45 | 1,179,504 |
| May 15 2024 | 97.87 | -0.03 | -0.03% | 97.38 | 98.39 | 97.32 | 1,473,792 |
| May 14 2024 | 97.90 | -0.01 | -0.01% | 97.83 | 98.31 | 97.288 | 1,137,721 |
| May 13 2024 | 97.91 | -2.14 | -2.14% | 100.50 | 100.50 | 97.84 | 1,171,156 |
| May 10 2024 | 100.05 | 0.42 | 0.42% | 100.21 | 100.855 | 99.75 | 1,420,419 |
| May 09 2024 | 99.63 | 0.70 | 0.71% | 98.76 | 99.635 | 98.5423 | 859,685 |
| May 08 2024 | 98.93 | 0.72 | 0.73% | 98.21 | 99.70 | 98.21 | 1,321,437 |
| May 07 2024 | 98.21 | 1.07 | 1.10% | 97.65 | 98.54 | 97.04 | 1,316,232 |
| May 06 2024 | 97.14 | 2.73 | 2.89% | 94.56 | 97.17 | 94.56 | 1,227,600 |
| May 03 2024 | 94.41 | -0.76 | -0.80% | 94.82 | 95.585 | 92.78 | 1,696,538 |
| May 02 2024 | 95.17 | -0.63 | -0.66% | 95.78 | 96.435 | 94.50 | 1,451,394 |
| May 01 2024 | 95.80 | 2.26 | 2.42% | 93.63 | 96.58 | 93.63 | 2,578,302 |
| Apr 30 2024 | 93.54 | 2.29 | 2.51% | 92.50 | 94.04 | 90.545 | 3,310,785 |
| Apr 29 2024 | 91.25 | 0.35 | 0.39% | 90.80 | 91.64 | 90.61 | 2,811,580 |
| Apr 26 2024 | 90.90 | -2.15 | -2.31% | 92.11 | 92.43 | 90.78 | 1,458,046 |
| Apr 25 2024 | 93.05 | -0.14 | -0.15% | 93.04 | 93.4591 | 92.39 | 1,180,534 |
| Apr 24 2024 | 93.19 | -0.59 | -0.63% | 93.27 | 93.67 | 92.71 | 1,257,644 |
| Apr 23 2024 | 93.78 | -0.07 | -0.07% | 94.09 | 94.3735 | 93.45 | 1,458,575 |
| Apr 22 2024 | 93.85 | 0.92 | 0.99% | 93.73 | 94.60 | 93.00 | 1,275,904 |
| Apr 19 2024 | 92.93 | 1.54 | 1.69% | 91.89 | 92.97 | 90.91 | 1,527,610 |
| Apr 18 2024 | 91.39 | 0.76 | 0.84% | 91.32 | 91.92 | 90.89 | 1,407,876 |
| Apr 17 2024 | 90.63 | -0.23 | -0.25% | 90.63 | 90.94 | 89.935 | 1,015,984 |
| Apr 16 2024 | 90.86 | 1.10 | 1.23% | 90.25 | 91.19 | 89.60 | 1,688,692 |
| Apr 15 2024 | 89.76 | -0.22 | -0.24% | 91.14 | 91.85 | 89.75 | 1,762,531 |
| Apr 12 2024 | 89.98 | -1.33 | -1.46% | 91.31 | 91.72 | 89.23 | 1,454,979 |
| Apr 11 2024 | 91.31 | -0.88 | -0.95% | 91.49 | 92.02 | 90.91 | 1,369,355 |
| Apr 10 2024 | 92.19 | 0.97 | 1.06% | 91.34 | 92.635 | 91.16 | 1,267,398 |
| Apr 09 2024 | 91.22 | -3.33 | -3.52% | 94.46 | 94.79 | 90.70 | 2,371,037 |
| Apr 08 2024 | 94.55 | -0.35 | -0.37% | 94.83 | 94.97 | 93.72 | 1,371,960 |
| Apr 05 2024 | 94.90 | 3.81 | 4.18% | 92.00 | 95.01 | 91.65 | 2,591,436 |
| Apr 04 2024 | 91.09 | -1.14 | -1.24% | 92.19 | 92.64 | 90.83 | 1,466,437 |
| Apr 03 2024 | 92.23 | 0.74 | 0.81% | 91.49 | 92.46 | 91.49 | 1,451,405 |
| Apr 02 2024 | 91.49 | -0.82 | -0.89% | 92.57 | 92.93 | 91.24 | 1,674,902 |
| Apr 01 2024 | 92.31 | -0.13 | -0.14% | 92.60 | 93.12 | 91.90 | 1,361,227 |
| Mar 28 2024 | 92.44 | 0.96 | 1.05% | 91.92 | 92.565 | 91.17 | 2,460,345 |
| Mar 27 2024 | 91.48 | 0.89 | 0.98% | 91.03 | 91.74 | 90.83 | 3,025,460 |
| Mar 26 2024 | 90.59 | -0.40 | -0.44% | 91.00 | 91.555 | 90.22 | 1,945,439 |
| Mar 25 2024 | 90.99 | 0.31 | 0.34% | 90.86 | 91.33 | 90.01 | 2,071,175 |
| Mar 22 2024 | 90.68 | -0.01 | -0.01% | 90.83 | 90.84 | 89.95 | 1,888,917 |
| Mar 21 2024 | 90.69 | -1.54 | -1.67% | 91.88 | 91.9515 | 90.505 | 2,040,331 |
| Mar 20 2024 | 92.23 | 0.56 | 0.61% | 91.59 | 92.575 | 91.30 | 1,681,475 |
| Mar 19 2024 | 91.67 | 0.27 | 0.30% | 91.80 | 91.86 | 91.21 | 1,577,390 |
| Mar 18 2024 | 91.40 | -0.48 | -0.52% | 91.38 | 91.75 | 90.75 | 1,446,960 |
| Mar 15 2024 | 91.88 | 0.85 | 0.93% | 90.49 | 92.005 | 90.49 | 3,505,550 |
| Mar 14 2024 | 91.03 | 0.03 | 0.03% | 91.20 | 91.55 | 90.46 | 1,424,663 |
| Mar 13 2024 | 91.00 | 0.08 | 0.09% | 91.18 | 91.57 | 90.51 | 1,592,206 |
| Mar 12 2024 | 90.92 | 0.61 | 0.68% | 90.31 | 90.97 | 89.73 | 1,886,271 |
| Mar 11 2024 | 90.31 | 2.70 | 3.08% | 87.61 | 90.49 | 87.61 | 2,107,591 |
| Mar 08 2024 | 87.61 | -0.08 | -0.09% | 87.55 | 88.05 | 87.005 | 1,208,630 |
| Mar 07 2024 | 87.69 | -1.13 | -1.27% | 88.60 | 88.90 | 87.26 | 2,051,299 |
| Mar 06 2024 | 88.82 | 1.43 | 1.64% | 87.39 | 88.89 | 86.84 | 1,337,556 |
| Mar 05 2024 | 87.39 | 0.25 | 0.29% | 87.40 | 88.38 | 87.06 | 1,201,998 |
| Mar 04 2024 | 87.14 | -0.03 | -0.03% | 87.17 | 87.56 | 86.56 | 1,051,780 |
| Mar 01 2024 | 87.17 | -0.42 | -0.48% | 87.20 | 87.69 | 86.80 | 1,225,926 |
| Feb 29 2024 | 87.59 | -0.69 | -0.78% | 88.09 | 88.13 | 86.41 | 3,308,371 |
| Feb 28 2024 | 88.28 | 1.06 | 1.22% | 87.38 | 88.47 | 87.10 | 1,247,759 |
| Feb 27 2024 | 87.22 | -0.06 | -0.07% | 87.13 | 87.31 | 86.16 | 1,816,962 |
| Feb 26 2024 | 87.28 | -0.01 | -0.01% | 87.14 | 88.13 | 86.835 | 1,547,572 |
| Feb 23 2024 | 87.29 | 1.47 | 1.71% | 85.91 | 87.34 | 85.79 | 1,696,336 |
| Feb 22 2024 | 85.82 | 1.11 | 1.31% | 85.00 | 85.94 | 84.00 | 1,721,415 |
| Feb 21 2024 | 84.71 | -0.66 | -0.77% | 86.23 | 86.25 | 83.97 | 1,825,364 |
