Arch Capital Grp Ltd (NQ: ACGL )

91.97 +0.49 (+0.54%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 44.20 44.74 44.20 44.45 777,516 +0.12(+0.27%)
Dec 30, 2021 44.30 44.92 44.27 44.33 530,212 -0.27(-0.61%)
Dec 29, 2021 44.23 44.80 44.22 44.60 518,326 +0.33(+0.75%)
Dec 28, 2021 44.00 44.39 44.00 44.27 684,794 +0.34(+0.77%)
Dec 27, 2021 43.32 43.94 43.10 43.93 704,912 +0.45(+1.03%)
Dec 23, 2021 43.43 43.76 43.36 43.48 780,171 +0.18(+0.42%)
Dec 22, 2021 42.93 43.38 42.86 43.30 936,359 +0.37(+0.86%)
Dec 21, 2021 42.58 43.53 42.50 42.93 1,456,207 +0.50(+1.18%)
Dec 20, 2021 42.69 42.80 41.93 42.43 1,774,753 -0.79(-1.83%)
Dec 17, 2021 44.00 44.11 42.84 43.22 3,558,265 -0.87(-1.97%)
Dec 16, 2021 44.39 44.53 43.99 44.09 1,704,918 +0.15(+0.34%)
Dec 15, 2021 43.79 44.24 43.21 43.94 2,158,321 +0.19(+0.43%)
Dec 14, 2021 43.44 43.99 43.25 43.75 1,356,872 +0.40(+0.92%)
Dec 13, 2021 43.40 43.86 43.04 43.35 1,454,060 -0.08(-0.18%)
Dec 10, 2021 43.60 43.83 43.22 43.43 1,176,975 -0.04(-0.09%)
Dec 09, 2021 43.00 43.83 43.00 43.47 1,307,730 +0.08(+0.18%)
Dec 08, 2021 43.43 43.68 43.17 43.39 1,058,801 +0.03(+0.07%)
Dec 07, 2021 43.32 43.73 43.23 43.36 1,505,722 +0.22(+0.51%)
Dec 06, 2021 42.80 43.57 42.80 43.14 1,546,545 +0.89(+2.11%)
Dec 03, 2021 42.32 42.86 41.96 42.25 1,530,821 -0.04(-0.09%)
Dec 02, 2021 40.87 42.54 40.87 42.29 1,566,480 +1.56(+3.83%)
Dec 01, 2021 41.08 42.09 40.72 40.73 2,174,590 +0.35(+0.87%)
Nov 30, 2021 41.29 41.57 40.24 40.38 3,123,473 -1.35(-3.24%)
Nov 29, 2021 42.26 42.29 41.65 41.73 1,487,113 -0.16(-0.38%)
Nov 26, 2021 42.67 42.67 41.78 41.89 1,319,178 -1.90(-4.34%)
Nov 24, 2021 43.73 43.93 43.52 43.79 1,333,810 +0.05(+0.11%)
Nov 23, 2021 43.23 43.84 43.22 43.74 1,144,964 +1.56(+3.70%)
Nov 22, 2021 42.18 43.49 42.04 42.18 1,488,982 +0.12(+0.29%)
Nov 19, 2021 41.74 42.16 41.25 42.06 1,727,856 +0.39(+0.94%)
Nov 18, 2021 42.16 42.03 41.62 41.67 1,969,222 -0.48(-1.14%)
Nov 17, 2021 42.37 42.60 41.98 42.15 1,518,822 -0.54(-1.26%)
Nov 16, 2021 42.60 43.33 42.55 42.69 1,430,549 +0.33(+0.78%)
Nov 15, 2021 42.18 42.91 42.18 42.36 1,754,322 +0.34(+0.81%)
Nov 12, 2021 41.52 42.39 40.96 42.02 3,561,587 +0.55(+1.33%)
Nov 11, 2021 41.76 41.81 41.17 41.47 7,151,800 -0.29(-0.69%)
Nov 10, 2021 42.02 41.76 3,787,963 -0.26(-0.62%)
Nov 09, 2021 42.29 42.58 41.92 42.02 2,336,330 -0.60(-1.41%)
Nov 08, 2021 43.52 43.63 42.59 42.62 794,282 -0.74(-1.71%)
Nov 05, 2021 42.33 43.44 42.29 43.36 1,283,674 +1.18(+2.80%)
Nov 04, 2021 43.09 43.09 41.99 42.18 1,610,753 -1.07(-2.47%)
Nov 03, 2021 43.17 43.62 43.04 43.25 1,675,886 +0.09(+0.21%)
Nov 02, 2021 42.42 43.31 42.27 43.16 1,638,692 +0.59(+1.39%)
Nov 01, 2021 41.92 42.65 42.06 42.57 1,629,806 +0.75(+1.79%)
Oct 29, 2021 42.20 41.78 41.82 2,141,103 -0.22(-0.52%)
Oct 28, 2021 42.90 42.04 1,494,480 -0.29(-0.69%)
Oct 27, 2021 43.27 43.72 42.32 42.33 1,725,209 -0.82(-1.90%)
Oct 26, 2021 43.39 43.15 1,074,896 -0.19(-0.44%)
Oct 25, 2021 43.17 43.48 43.34 1,073,342 +0.13(+0.30%)
Oct 22, 2021 42.93 43.21 1,158,411 +0.30(+0.70%)
Oct 21, 2021 42.48 42.93 42.48 42.91 1,263,516 +0.27(+0.63%)
Oct 20, 2021 42.05 42.99 42.01 42.64 1,594,220 +0.57(+1.35%)
Oct 19, 2021 42.69 42.71 41.90 42.07 1,094,790 -0.28(-0.66%)
Oct 18, 2021 42.16 42.47 41.21 42.35 966,251 -0.12(-0.28%)
Oct 15, 2021 42.97 43.05 42.30 42.47 1,169,894 -0.32(-0.75%)
Oct 14, 2021 42.05 42.94 41.89 42.79 1,763,174 +0.98(+2.34%)
Oct 13, 2021 40.75 41.88 40.01 41.81 2,128,185 +0.96(+2.35%)
Oct 12, 2021 41.04 41.45 40.74 40.85 2,331,607 +0.68(+1.69%)
Oct 11, 2021 41.13 41.27 40.16 40.17 1,906,079 -0.77(-1.88%)
Oct 08, 2021 40.80 41.30 40.51 40.94 1,117,482 +0.23(+0.56%)
Oct 07, 2021 40.19 40.88 40.07 40.71 1,349,726 +0.72(+1.80%)
Oct 06, 2021 39.42 40.01 39.36 39.99 1,435,173 +0.39(+0.98%)
Oct 05, 2021 38.43 39.82 38.09 39.60 1,997,843 +1.41(+3.69%)
Oct 04, 2021 37.59 38.69 37.44 38.19 2,577,882 +0.01(+0.03%)
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.