Skip to main content

Arch Capital Group Ltd (NQ: ACGLN )

19.28 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 22.77 22.77 22.57 22.57 44,322 -0.11(-0.50%)
Sep 30, 2021 22.69 22.83 22.55 22.69 472,368 -0.03(-0.11%)
Sep 29, 2021 22.64 22.73 22.45 22.71 43,935 +0.23(+1.00%)
Sep 28, 2021 22.71 22.71 22.24 22.49 78,769 -0.32(-1.40%)
Sep 27, 2021 22.86 22.88 22.63 22.81 111,250 -0.12(-0.53%)
Sep 24, 2021 22.90 22.97 22.81 22.93 81,131 -0.02(-0.08%)
Sep 23, 2021 23.07 23.17 22.83 22.95 26,418 -0.13(-0.56%)
Sep 22, 2021 22.85 23.09 22.83 23.08 79,732 +0.29(+1.27%)
Sep 21, 2021 22.87 22.87 22.70 22.79 37,296 -0.07(-0.32%)
Sep 20, 2021 22.86 22.89 22.68 22.86 18,235 +0.05(+0.23%)
Sep 17, 2021 22.81 22.91 22.77 22.81 47,018 -0.03(-0.15%)
Sep 16, 2021 22.61 22.84 22.35 22.84 26,823 +0.23(+1.03%)
Sep 15, 2021 22.42 22.64 22.40 22.61 103,437 +0.19(+0.85%)
Sep 14, 2021 22.44 22.51 22.34 22.42 63,763 +0.04(+0.17%)
Sep 13, 2021 22.39 22.46 22.33 22.38 33,106 +0.00(+0.00%)
Sep 10, 2021 22.34 22.46 22.34 22.38 31,876 +0.05(+0.23%)
Sep 09, 2021 22.42 22.42 22.30 22.33 26,003 +0.02(+0.08%)
Sep 08, 2021 22.55 22.55 22.31 22.31 74,458 -0.17(-0.76%)
Sep 07, 2021 22.50 22.55 22.43 22.48 14,876 -0.04(-0.19%)
Sep 03, 2021 22.47 22.55 22.35 22.53 14,195 -0.07(-0.30%)
Sep 02, 2021 22.46 22.65 22.35 22.59 206,257 +0.19(+0.84%)
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.