Arch Capital Grp Ltd (NQ: ACGL )

40.20 USD +0.09 (+0.21%)
Streaming Delayed Price Updated: 1:32 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 14, 2021 39.94 40.46 39.71 40.11 1,064,164 +0.26(+0.65%)
Apr 13, 2021 39.62 39.91 39.46 39.85 1,382,383 -0.15(-0.38%)
Apr 12, 2021 40.27 40.37 39.75 40.00 1,375,626 -0.06(-0.15%)
Apr 09, 2021 40.53 40.58 39.74 40.06 1,403,700 +0.00(+0.00%)
Apr 08, 2021 39.96 40.20 39.64 40.06 1,372,572 -0.21(-0.52%)
Apr 07, 2021 39.93 40.29 39.63 40.27 1,231,030 +0.34(+0.85%)
Apr 06, 2021 39.69 40.01 39.21 39.93 1,806,865 +0.31(+0.78%)
Apr 05, 2021 39.50 39.97 39.41 39.62 1,489,319 +0.21(+0.53%)
Apr 01, 2021 38.33 39.45 38.15 39.41 2,432,400 +1.04(+2.71%)
Mar 31, 2021 39.00 39.34 38.27 38.37 2,725,258 -0.79(-2.02%)
Mar 30, 2021 39.14 39.23 38.52 39.16 1,961,309 +0.31(+0.80%)
Mar 29, 2021 38.82 39.10 38.42 38.85 1,575,522 +0.07(+0.18%)
Mar 26, 2021 38.32 38.80 38.16 38.78 1,274,200 +0.57(+1.49%)
Mar 25, 2021 37.21 38.25 36.82 38.21 1,547,095 +0.96(+2.58%)
Mar 24, 2021 36.89 37.79 36.89 37.25 1,885,194 +0.48(+1.31%)
Mar 23, 2021 36.43 36.93 36.43 36.77 1,625,202 +0.14(+0.38%)
Mar 22, 2021 36.50 36.90 36.21 36.63 1,448,011 -0.28(-0.76%)
Mar 19, 2021 37.43 37.67 36.70 36.91 2,757,500 -0.72(-1.91%)
Mar 18, 2021 36.86 38.38 36.66 37.63 1,910,355 +0.03(+0.08%)
Mar 17, 2021 37.93 38.05 37.24 37.60 1,549,984 -0.26(-0.69%)
Mar 16, 2021 37.79 37.92 37.52 37.86 1,609,838 -0.23(-0.60%)
Mar 15, 2021 37.60 38.09 37.27 38.09 1,301,373 +0.47(+1.25%)
Mar 12, 2021 37.10 37.67 36.99 37.62 1,810,900 +0.63(+1.70%)
Mar 11, 2021 37.01 37.13 36.72 36.99 1,525,712 -0.11(-0.30%)
Mar 10, 2021 36.80 37.50 36.67 37.10 1,533,685 +0.36(+0.98%)
Mar 09, 2021 36.75 37.34 36.34 36.74 2,096,460 -0.48(-1.29%)
Mar 08, 2021 36.61 37.62 36.40 37.22 2,796,346 +0.85(+2.34%)
Mar 05, 2021 36.08 36.49 35.09 36.37 4,405,700 +0.67(+1.88%)
Mar 04, 2021 36.37 36.46 35.40 35.70 4,773,904 -0.51(-1.41%)
Mar 03, 2021 36.76 37.03 35.96 36.21 5,344,350 -0.16(-0.44%)
Mar 02, 2021 35.85 36.64 35.62 36.37 5,289,334 +0.46(+1.28%)
Mar 01, 2021 36.41 36.78 35.81 35.91 5,809,872 +0.09(+0.25%)
Feb 26, 2021 35.45 36.29 35.36 35.82 4,664,900 +0.33(+0.93%)
Feb 25, 2021 35.99 36.33 35.37 35.49 4,311,837 -0.07(-0.20%)
Feb 24, 2021 35.21 36.27 35.21 35.56 8,962,866 +0.41(+1.17%)
Feb 23, 2021 35.33 35.52 34.91 35.15 5,447,290 -0.01(-0.03%)
Feb 22, 2021 35.11 35.68 34.82 35.16 3,548,233 +0.07(+0.20%)
Feb 19, 2021 34.99 35.31 34.73 35.09 3,886,700 +0.17(+0.49%)
Feb 18, 2021 35.15 35.56 34.90 34.92 2,129,696 -0.43(-1.22%)
Feb 17, 2021 34.87 35.62 34.85 35.35 2,272,729 +0.44(+1.26%)
Feb 16, 2021 35.49 35.49 34.40 34.91 1,970,460 -0.24(-0.68%)
Feb 12, 2021 35.54 36.09 34.78 35.15 2,570,200 -0.41(-1.15%)
Feb 11, 2021 34.88 35.94 34.76 35.56 3,204,519 +0.67(+1.92%)
Feb 10, 2021 35.92 36.02 34.23 34.89 3,619,538 -0.21(-0.60%)
Feb 09, 2021 34.30 35.15 34.16 35.10 3,022,762 +0.95(+2.78%)
Feb 08, 2021 33.89 34.15 33.20 34.15 5,159,680 +0.35(+1.04%)
Feb 05, 2021 33.74 34.16 33.53 33.80 1,553,700 +0.41(+1.23%)
Feb 04, 2021 32.80 33.72 32.80 33.39 1,482,066 +0.69(+2.11%)
Feb 03, 2021 33.10 33.46 32.62 32.70 1,893,411 -0.45(-1.36%)
Feb 02, 2021 32.32 33.37 32.26 33.15 2,809,716 +1.13(+3.53%)
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.