Arch Capital Grp Ltd (NQ: ACGL )

91.97 +0.49 (+0.54%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 24.89 25.07 24.01 24.03 2,052,202 -1.55(-6.06%)
Apr 29, 2020 25.52 26.00 25.09 25.58 1,735,562 +0.83(+3.35%)
Apr 28, 2020 25.10 25.54 24.29 24.75 2,221,290 +0.10(+0.41%)
Apr 27, 2020 23.98 24.85 23.76 24.65 3,080,742 +1.01(+4.27%)
Apr 24, 2020 24.54 24.73 23.46 23.64 1,955,900 -0.62(-2.56%)
Apr 23, 2020 25.04 25.40 24.23 24.26 1,509,750 -0.64(-2.57%)
Apr 22, 2020 25.85 26.03 24.88 24.90 1,992,008 -0.39(-1.54%)
Apr 21, 2020 25.71 26.08 25.18 25.29 1,998,017 -1.41(-5.28%)
Apr 20, 2020 26.46 26.80 25.86 26.70 1,890,332 -0.45(-1.66%)
Apr 17, 2020 27.59 28.04 26.73 27.15 2,150,100 +0.66(+2.49%)
Apr 16, 2020 27.09 27.23 26.03 26.49 3,566,683 -0.86(-3.14%)
Apr 15, 2020 28.76 28.76 27.31 27.35 1,815,943 -1.90(-6.50%)
Apr 14, 2020 29.78 30.48 28.87 29.25 3,814,821 +0.03(+0.10%)
Apr 13, 2020 30.74 30.74 28.98 29.22 1,102,951 -1.78(-5.74%)
Apr 09, 2020 29.33 31.17 29.10 31.00 2,283,700 +2.31(+8.05%)
Apr 08, 2020 28.12 29.04 27.45 28.69 1,807,023 +0.81(+2.91%)
Apr 07, 2020 28.68 29.16 27.57 27.88 2,842,944 +0.85(+3.14%)
Apr 06, 2020 26.02 27.38 25.96 27.03 2,900,969 +2.42(+9.83%)
Apr 03, 2020 25.99 26.50 24.45 24.61 2,294,000 -1.71(-6.50%)
Apr 02, 2020 25.67 27.23 25.67 26.32 2,276,391 +0.30(+1.15%)
Apr 01, 2020 27.27 27.43 25.53 26.02 1,982,343 -2.44(-8.57%)
Mar 31, 2020 30.16 30.16 28.02 28.46 5,591,678 -2.08(-6.81%)
Mar 30, 2020 29.15 30.63 28.04 30.54 2,062,692 +1.47(+5.06%)
Mar 27, 2020 28.22 30.18 28.10 29.07 3,075,000 -0.60(-2.02%)
Mar 26, 2020 26.20 30.07 25.53 29.67 3,721,408 +3.95(+15.36%)
Mar 25, 2020 26.00 26.41 24.66 25.72 6,418,420 +0.12(+0.47%)
Mar 24, 2020 24.66 25.99 24.30 25.60 4,464,839 +2.34(+10.06%)
Mar 23, 2020 25.67 25.67 22.54 23.26 3,341,086 -2.71(-10.44%)
Mar 20, 2020 27.00 27.61 25.55 25.97 4,155,200 -1.09(-4.03%)
Mar 19, 2020 27.00 28.60 26.52 27.06 3,775,108 -0.43(-1.56%)
Mar 18, 2020 27.81 29.02 26.07 27.49 5,941,737 -2.73(-9.03%)
Mar 17, 2020 27.73 30.52 25.95 30.22 3,721,558 +2.98(+10.94%)
Mar 16, 2020 30.04 30.31 27.07 27.24 2,928,154 -5.53(-16.88%)
Mar 13, 2020 32.38 32.85 30.38 32.77 3,214,500 +2.09(+6.81%)
Mar 12, 2020 33.16 33.88 30.37 30.68 3,018,005 -5.20(-14.49%)
Mar 11, 2020 36.54 37.10 35.42 35.88 1,928,269 -1.95(-5.15%)
Mar 10, 2020 37.87 38.09 36.25 37.83 1,846,296 +1.18(+3.22%)
Mar 09, 2020 37.60 38.42 36.12 36.65 1,661,992 -4.05(-9.95%)
Mar 06, 2020 39.77 40.93 39.39 40.70 1,534,100 -0.47(-1.14%)
Mar 05, 2020 42.05 42.26 40.70 41.17 1,047,350 -1.91(-4.43%)
Mar 04, 2020 42.11 43.11 41.71 43.08 997,870 +1.46(+3.51%)
Mar 03, 2020 42.60 43.02 41.18 41.62 1,045,742 -0.87(-2.05%)
Mar 02, 2020 40.50 42.54 40.26 42.49 1,657,685 +2.06(+5.10%)
Feb 28, 2020 41.21 41.69 39.79 40.43 2,915,100 -1.99(-4.69%)
Feb 27, 2020 43.20 43.84 42.33 42.42 2,299,208 -1.41(-3.22%)
Feb 26, 2020 44.62 45.03 43.77 43.83 1,364,598 -0.56(-1.26%)
Feb 25, 2020 45.71 45.84 44.36 44.39 1,178,131 -1.26(-2.76%)
Feb 24, 2020 46.17 46.78 45.63 45.65 1,352,720 -1.47(-3.12%)
Feb 21, 2020 47.80 47.99 47.01 47.12 1,346,700 -0.78(-1.63%)
Feb 20, 2020 48.20 48.20 47.61 47.90 1,720,867 -0.28(-0.58%)
Feb 19, 2020 48.00 48.32 47.86 48.18 1,077,597 +0.29(+0.61%)
Feb 18, 2020 47.62 47.97 47.58 47.89 1,223,330 +0.21(+0.44%)
Feb 14, 2020 47.84 47.98 47.24 47.68 1,044,500 -0.15(-0.31%)
Feb 13, 2020 47.00 47.84 46.78 47.83 1,286,091 +0.79(+1.68%)
Feb 12, 2020 47.27 47.47 46.03 47.04 1,595,004 -0.71(-1.49%)
Feb 11, 2020 46.87 47.95 46.87 47.75 1,781,017 +0.97(+2.07%)
Feb 10, 2020 46.18 46.84 46.05 46.78 1,277,031 +0.63(+1.37%)
Feb 07, 2020 46.08 46.31 45.78 46.15 783,000 +0.01(+0.02%)
Feb 06, 2020 45.85 46.66 45.85 46.14 1,309,919 +0.42(+0.92%)
Feb 05, 2020 45.15 45.74 44.84 45.72 2,279,312 +0.85(+1.89%)
Feb 04, 2020 45.11 45.39 44.83 44.87 1,351,561 +0.19(+0.43%)
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.