Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.07 -0.34 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2024 22.07 22.25 22.02 22.08 17,451 -0.08(-0.38%)
Apr 29, 2024 22.07 22.28 22.02 22.16 12,157 +0.07(+0.33%)
Apr 26, 2024 22.14 22.52 22.01 22.09 21,951 +0.00(+0.00%)
Apr 25, 2024 22.08 22.43 21.93 22.09 13,282 -0.39(-1.72%)
Apr 24, 2024 22.60 22.66 22.41 22.48 7,264 -0.12(-0.54%)
Apr 23, 2024 22.52 22.74 22.36 22.60 11,144 +0.22(+0.99%)
Apr 22, 2024 22.34 22.45 22.25 22.37 3,938 +0.02(+0.09%)
Apr 19, 2024 22.37 22.43 22.24 22.36 6,217 +0.13(+0.58%)
Apr 18, 2024 22.36 22.55 22.21 22.23 11,318 -0.20(-0.88%)
Apr 17, 2024 22.09 22.50 22.09 22.42 19,432 +0.26(+1.15%)
Apr 16, 2024 22.07 22.29 22.07 22.17 21,321 +0.06(+0.27%)
Apr 15, 2024 22.46 22.52 22.06 22.11 54,878 -0.34(-1.53%)
Apr 12, 2024 22.48 22.57 22.37 22.45 29,723 -0.05(-0.22%)
Apr 11, 2024 22.72 22.72 22.32 22.50 19,302 -0.24(-1.05%)
Apr 10, 2024 23.00 23.00 22.57 22.74 15,930 -0.35(-1.52%)
Apr 09, 2024 23.04 23.22 23.04 23.09 9,526 -0.05(-0.21%)
Apr 08, 2024 23.13 23.16 23.00 23.14 14,373 +0.04(+0.18%)
Apr 05, 2024 22.97 23.21 22.95 23.10 10,386 +0.11(+0.46%)
Apr 04, 2024 23.08 23.24 23.00 23.00 14,221 -0.02(-0.07%)
Apr 03, 2024 23.21 23.21 22.98 23.01 4,558 -0.17(-0.71%)
Apr 02, 2024 22.87 23.32 22.87 23.18 12,285 -0.20(-0.86%)
Apr 01, 2024 23.02 23.38 22.97 23.38 17,722 +0.11(+0.46%)
Mar 28, 2024 23.38 23.45 23.15 23.27 21,052 -0.05(-0.21%)
Mar 27, 2024 23.17 23.32 23.00 23.32 20,280 +0.18(+0.77%)
Mar 26, 2024 23.05 23.27 23.02 23.14 12,418 +0.09(+0.38%)
Mar 25, 2024 23.27 23.27 23.05 23.05 15,167 -0.31(-1.33%)
Mar 22, 2024 23.43 23.50 23.30 23.36 17,626 +0.00(+0.02%)
Mar 21, 2024 23.49 23.54 23.34 23.36 12,909 +0.12(+0.51%)
Mar 20, 2024 23.39 23.41 23.24 23.24 14,279 -0.07(-0.32%)
Mar 19, 2024 23.12 23.39 23.08 23.32 11,332 +0.24(+1.05%)
Mar 18, 2024 23.17 23.33 23.01 23.07 24,768 -0.11(-0.47%)
Mar 15, 2024 23.48 23.54 23.11 23.18 27,357 -0.37(-1.59%)
Mar 14, 2024 23.78 23.78 23.47 23.56 18,278 -0.09(-0.40%)
Mar 13, 2024 23.71 23.74 23.65 23.65 8,542 -0.02(-0.09%)
Mar 12, 2024 23.77 23.77 23.59 23.67 17,670 -0.03(-0.12%)
Mar 11, 2024 23.74 23.78 23.66 23.70 6,361 -0.09(-0.37%)
Mar 08, 2024 23.64 23.79 23.64 23.79 12,554 +0.14(+0.57%)
Mar 07, 2024 23.56 23.74 23.52 23.65 14,420 +0.17(+0.72%)
Mar 06, 2024 23.37 23.50 23.32 23.48 21,309 +0.12(+0.52%)
Mar 05, 2024 23.23 23.39 23.13 23.36 26,359 +0.08(+0.33%)
Mar 04, 2024 23.29 23.35 23.24 23.29 28,249 -0.11(-0.46%)
Mar 01, 2024 23.30 23.42 23.24 23.39 18,424 +0.08(+0.33%)
Feb 29, 2024 23.30 23.66 23.26 23.31 50,605 -0.07(-0.29%)
Feb 28, 2024 23.25 23.44 23.25 23.38 17,685 +0.06(+0.25%)
Feb 27, 2024 23.23 23.35 23.23 23.32 34,959 -0.02(-0.08%)
Feb 26, 2024 23.22 23.34 23.08 23.34 28,932 +0.05(+0.21%)
Feb 23, 2024 23.02 23.30 22.99 23.30 25,228 +0.33(+1.44%)
Feb 22, 2024 22.85 23.01 22.85 22.96 12,117 +0.13(+0.56%)
Feb 21, 2024 22.76 22.93 22.76 22.84 6,305 +0.07(+0.29%)
Feb 20, 2024 22.71 22.90 22.71 22.77 36,477 -0.02(-0.11%)
Feb 16, 2024 22.83 22.83 22.66 22.79 9,221 +0.04(+0.18%)
Feb 15, 2024 22.61 23.03 22.61 22.75 14,996 +0.13(+0.57%)
Feb 14, 2024 22.63 22.80 22.49 22.63 9,798 -0.02(-0.09%)
Feb 13, 2024 22.88 22.88 22.46 22.65 6,782 -0.39(-1.67%)
Feb 12, 2024 23.13 23.13 22.86 23.03 22,262 -0.09(-0.38%)
Feb 09, 2024 22.92 23.12 22.76 23.12 8,859 +0.24(+1.06%)
Feb 08, 2024 22.78 22.98 22.66 22.88 12,332 +0.00(+0.00%)
Feb 07, 2024 22.71 22.91 22.46 22.88 9,184 +0.20(+0.86%)
Feb 06, 2024 22.49 22.74 22.40 22.68 10,460 +0.20(+0.90%)
Feb 05, 2024 22.77 22.80 22.43 22.48 8,627 -0.32(-1.42%)
Feb 02, 2024 22.92 22.92 22.61 22.80 8,670 -0.11(-0.49%)
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.