Arch Capital Grp Ltd (NQ: ACGL )

92.44 +0.96 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 38.87 39.14 38.75 38.94 2,118,099 +0.05(+0.13%)
Jun 29, 2021 38.84 39.08 38.67 38.89 1,281,783 +0.13(+0.34%)
Jun 28, 2021 39.29 39.38 38.52 38.76 1,278,856 -0.54(-1.37%)
Jun 25, 2021 38.84 39.43 38.72 39.30 4,113,987 +0.46(+1.18%)
Jun 24, 2021 38.45 38.99 38.40 38.84 2,031,592 +0.45(+1.17%)
Jun 23, 2021 38.09 38.71 37.97 38.39 2,129,444 +0.38(+1.00%)
Jun 22, 2021 37.94 38.23 37.70 38.01 2,002,029 +0.11(+0.29%)
Jun 21, 2021 37.45 38.02 37.27 37.90 1,950,429 +0.78(+2.10%)
Jun 18, 2021 37.92 38.19 36.98 37.12 3,403,013 -1.39(-3.61%)
Jun 17, 2021 39.36 39.64 38.33 38.51 2,488,659 -0.88(-2.23%)
Jun 16, 2021 39.39 39.69 39.27 39.39 1,973,608 -0.14(-0.35%)
Jun 15, 2021 39.12 39.74 38.90 39.53 1,585,347 +0.39(+1.00%)
Jun 14, 2021 39.32 39.40 38.99 39.14 1,381,862 -0.15(-0.38%)
Jun 11, 2021 39.12 39.30 38.93 39.29 1,954,030 +0.28(+0.72%)
Jun 10, 2021 39.40 39.55 39.00 39.01 1,530,496 -0.05(-0.13%)
Jun 09, 2021 39.39 39.51 39.01 39.06 2,309,950 -0.51(-1.29%)
Jun 08, 2021 39.68 39.72 39.06 39.57 1,435,350 -0.14(-0.35%)
Jun 07, 2021 39.17 39.81 39.17 39.71 2,555,417 +0.07(+0.18%)
Jun 04, 2021 39.39 39.69 39.13 39.64 1,064,566 +0.16(+0.41%)
Jun 03, 2021 39.18 39.57 39.03 39.48 1,292,195 +0.03(+0.08%)
Jun 02, 2021 39.80 39.84 39.20 39.45 1,531,883 -0.41(-1.03%)
Jun 01, 2021 40.00 40.18 39.54 39.86 2,292,637 -0.03(-0.08%)
May 28, 2021 39.99 40.00 39.46 39.89 1,188,924 +0.21(+0.53%)
May 27, 2021 39.48 39.79 39.14 39.68 2,525,658 +0.69(+1.77%)
May 26, 2021 39.14 39.42 38.93 38.99 1,059,690 -0.18(-0.46%)
May 25, 2021 39.96 40.12 39.10 39.17 1,132,614 -0.76(-1.90%)
May 24, 2021 40.06 40.19 39.65 39.93 1,431,990 +0.00(+0.00%)
May 21, 2021 40.49 40.77 39.76 39.93 1,058,274 -0.34(-0.84%)
May 20, 2021 40.04 40.38 39.73 40.27 773,639 +0.27(+0.68%)
May 19, 2021 39.60 40.04 39.38 40.00 1,886,322 -0.17(-0.42%)
May 18, 2021 40.38 40.54 39.92 40.17 1,497,855 -0.25(-0.62%)
May 17, 2021 39.90 40.46 39.58 40.42 1,460,302 +0.23(+0.57%)
May 14, 2021 40.26 40.45 39.95 40.19 2,324,171 +0.27(+0.68%)
May 13, 2021 38.82 39.98 38.75 39.92 1,295,236 +0.79(+2.02%)
May 12, 2021 39.49 39.95 39.02 39.13 1,674,700 -0.45(-1.14%)
May 11, 2021 39.63 40.02 39.22 39.58 1,805,293 -0.34(-0.85%)
May 10, 2021 41.00 41.11 39.89 39.92 1,735,551 -0.87(-2.13%)
May 07, 2021 39.41 40.87 39.33 40.79 2,052,665 +1.02(+2.56%)
May 06, 2021 40.48 40.62 39.27 39.77 1,769,863 -0.42(-1.05%)
May 05, 2021 40.20 40.31 39.18 40.19 1,692,520 -0.07(-0.17%)
May 04, 2021 40.13 40.46 39.85 40.26 1,611,290 +0.12(+0.30%)
May 03, 2021 40.13 40.44 39.98 40.14 1,348,978 +0.43(+1.08%)
Apr 30, 2021 40.08 40.25 39.65 39.71 1,756,200 -0.43(-1.07%)
Apr 29, 2021 39.52 40.23 39.42 40.14 2,282,186 +0.65(+1.65%)
Apr 28, 2021 40.85 41.28 39.33 39.49 1,912,161 -1.00(-2.47%)
Apr 27, 2021 39.88 40.57 39.88 40.49 1,389,164 +0.34(+0.85%)
Apr 26, 2021 39.94 40.43 39.94 40.15 1,078,224 +0.16(+0.40%)
Apr 23, 2021 39.77 40.16 39.59 39.99 748,900 +0.35(+0.88%)
Apr 22, 2021 39.81 39.86 39.42 39.64 1,043,597 -0.25(-0.63%)
Apr 21, 2021 39.36 39.89 39.22 39.89 1,081,604 +0.65(+1.66%)
Apr 20, 2021 39.60 39.68 39.04 39.24 1,221,634 -0.46(-1.16%)
Apr 19, 2021 40.48 40.48 39.62 39.70 1,165,009 -0.38(-0.95%)
Apr 16, 2021 40.64 40.67 39.87 40.08 1,403,700 -0.23(-0.57%)
Apr 15, 2021 40.06 40.45 40.01 40.31 1,532,382 +0.20(+0.50%)
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(-0.37%)
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%)
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.