Arch Capital Group Ltd (NQ: ACGLN )

19.54 +0.04 (+0.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 22.33 22.65 22.33 22.65 45,195 +0.18(+0.82%)
Dec 30, 2021 22.40 22.49 22.36 22.46 19,632 +0.09(+0.39%)
Dec 29, 2021 22.37 22.41 22.33 22.38 18,560 +0.01(+0.04%)
Dec 28, 2021 22.29 22.37 22.29 22.37 22,317 +0.08(+0.35%)
Dec 27, 2021 22.45 22.45 22.29 22.29 19,637 -0.10(-0.43%)
Dec 23, 2021 22.51 22.52 22.37 22.38 32,676 -0.04(-0.16%)
Dec 22, 2021 22.24 22.42 22.24 22.42 29,044 +0.18(+0.79%)
Dec 21, 2021 22.15 22.24 22.09 22.24 18,717 +0.18(+0.79%)
Dec 20, 2021 22.08 22.18 22.07 22.07 31,111 -0.01(-0.04%)
Dec 17, 2021 22.11 22.23 22.08 22.08 35,085 -0.10(-0.43%)
Dec 16, 2021 22.10 22.17 22.08 22.17 54,617 +0.07(+0.32%)
Dec 15, 2021 22.03 22.14 22.01 22.10 51,581 +0.07(+0.32%)
Dec 14, 2021 21.98 22.07 21.98 22.03 106,637 +0.10(+0.46%)
Dec 13, 2021 21.92 21.98 21.78 21.93 155,387 +0.05(+0.23%)
Dec 10, 2021 22.10 22.10 21.85 21.88 42,076 -0.12(-0.55%)
Dec 09, 2021 21.99 22.06 21.94 22.00 43,476 +0.01(+0.04%)
Dec 08, 2021 22.11 22.12 21.98 21.99 37,217 -0.03(-0.12%)
Dec 07, 2021 22.16 22.31 22.02 22.02 132,053 -0.10(-0.43%)
Dec 06, 2021 22.18 22.19 22.09 22.12 66,298 +0.03(+0.16%)
Dec 03, 2021 22.21 22.21 22.01 22.08 33,188 -0.05(-0.23%)
Dec 02, 2021 22.16 22.30 22.10 22.13 97,514 -0.03(-0.12%)
Dec 01, 2021 22.07 22.25 22.06 22.16 46,581 +0.09(+0.39%)
Nov 30, 2021 22.13 22.13 21.88 22.07 169,157 +0.04(+0.20%)
Nov 29, 2021 22.16 22.16 21.95 22.03 28,632 +0.13(+0.59%)
Nov 26, 2021 22.10 22.10 21.65 21.90 29,631 -0.23(-1.02%)
Nov 24, 2021 22.20 22.20 22.10 22.12 46,374 -0.03(-0.16%)
Nov 23, 2021 22.26 22.26 22.12 22.16 21,599 -0.13(-0.58%)
Nov 22, 2021 22.36 22.40 22.22 22.29 35,352 -0.05(-0.23%)
Nov 19, 2021 22.32 22.39 22.32 22.34 106,022 +0.03(+0.16%)
Nov 18, 2021 22.32 22.31 22.29 22.31 30,527 -0.01(-0.04%)
Nov 17, 2021 22.21 22.32 22.20 22.32 48,816 +0.08(+0.35%)
Nov 16, 2021 22.24 22.30 22.14 22.24 45,786 +0.00(+0.00%)
Nov 15, 2021 22.33 22.33 22.11 22.24 62,538 -0.02(-0.08%)
Nov 12, 2021 22.39 22.39 22.23 22.25 20,924 -0.08(-0.35%)
Nov 11, 2021 22.44 22.44 22.28 22.33 37,320 -0.03(-0.12%)
Nov 10, 2021 22.50 22.36 62,831 -0.13(-0.58%)
Nov 09, 2021 22.56 22.59 22.43 22.49 20,099 -0.03(-0.15%)
Nov 08, 2021 22.51 22.55 22.48 22.52 37,028 +0.06(+0.27%)
Nov 05, 2021 22.49 22.54 22.45 22.46 44,254 +0.03(+0.12%)
Nov 04, 2021 22.44 22.48 22.38 22.44 43,846 +0.03(+0.12%)
Nov 03, 2021 22.47 22.49 22.31 22.41 49,936 -0.01(-0.04%)
Nov 02, 2021 22.64 22.64 22.40 22.42 39,354 -0.11(-0.50%)
Nov 01, 2021 22.51 22.64 22.44 22.53 43,053 +0.06(+0.27%)
Oct 29, 2021 22.53 22.65 22.43 22.47 63,893 +0.00(+0.00%)
Oct 28, 2021 22.60 22.61 22.45 22.47 22,834 -0.07(-0.31%)
Oct 27, 2021 22.61 22.62 22.51 22.54 13,704 -0.02(-0.08%)
Oct 26, 2021 22.65 22.51 22.56 36,292 -0.06(-0.27%)
Oct 25, 2021 22.51 22.62 22.47 22.62 33,181 +0.11(+0.50%)
Oct 22, 2021 22.54 22.54 22.43 22.51 48,801 -0.02(-0.08%)
Oct 21, 2021 22.55 22.55 22.39 22.52 40,321 -0.03(-0.12%)
Oct 20, 2021 22.36 22.55 22.32 22.55 48,578 +0.21(+0.93%)
Oct 19, 2021 22.34 22.44 22.30 22.34 61,012 -0.04(-0.19%)
Oct 18, 2021 22.42 22.44 22.30 22.38 30,694 -0.10(-0.42%)
Oct 15, 2021 22.35 22.48 22.29 22.48 146,107 +0.13(+0.58%)
Oct 14, 2021 22.42 22.43 22.29 22.35 126,633 +0.06(+0.27%)
Oct 13, 2021 22.26 22.33 22.17 22.29 87,411 +0.07(+0.31%)
Oct 12, 2021 22.24 22.25 22.15 22.22 59,461 +0.03(+0.16%)
Oct 11, 2021 22.25 22.25 22.15 22.19 25,958 -0.04(-0.19%)
Oct 08, 2021 22.28 22.28 22.07 22.23 42,141 +0.08(+0.35%)
Oct 07, 2021 22.36 22.40 22.15 22.15 39,063 -0.23(-1.01%)
Oct 06, 2021 22.42 22.42 22.21 22.38 95,174 -0.08(-0.35%)
Oct 05, 2021 22.42 22.51 22.34 22.45 93,349 +0.13(+0.58%)
Oct 04, 2021 22.68 22.68 22.28 22.32 122,578 -0.25(-1.11%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.