Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

91.80 +0.32 (+0.35%)
Streaming Delayed Price Updated: 12:45 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 42.72 43.02 42.71 42.89 764,500 +0.16(+0.37%)
Dec 30, 2019 42.56 42.77 42.53 42.73 837,213 +0.17(+0.40%)
Dec 27, 2019 42.16 42.62 42.00 42.56 775,700 +0.38(+0.90%)
Dec 26, 2019 41.92 42.19 41.82 42.18 410,116 +0.17(+0.40%)
Dec 24, 2019 42.07 42.16 41.84 42.01 220,900 -0.05(-0.13%)
Dec 23, 2019 42.77 42.77 41.97 42.06 1,428,176 -0.61(-1.42%)
Dec 20, 2019 42.57 43.02 42.39 42.67 1,285,000 +0.24(+0.57%)
Dec 19, 2019 42.36 42.43 42.05 42.43 1,031,039 +0.09(+0.21%)
Dec 18, 2019 42.59 42.67 42.25 42.34 1,699,660 -0.28(-0.66%)
Dec 17, 2019 42.16 42.63 41.88 42.62 1,343,971 +0.56(+1.33%)
Dec 16, 2019 41.80 42.17 41.60 42.06 1,182,557 +0.31(+0.74%)
Dec 13, 2019 41.54 41.76 41.26 41.75 1,350,400 +0.09(+0.22%)
Dec 12, 2019 41.05 41.68 41.05 41.66 1,226,378 +0.64(+1.56%)
Dec 11, 2019 41.04 41.20 40.83 41.02 915,109 -0.14(-0.34%)
Dec 10, 2019 41.49 41.57 41.06 41.16 843,501 -0.29(-0.70%)
Dec 09, 2019 41.07 41.58 40.96 41.45 908,723 +0.29(+0.70%)
Dec 06, 2019 41.52 41.75 41.15 41.16 1,070,400 -0.17(-0.41%)
Dec 05, 2019 41.03 41.40 40.99 41.33 745,821 +0.29(+0.71%)
Dec 04, 2019 40.58 41.42 40.58 41.04 1,333,001 +0.42(+1.03%)
Dec 03, 2019 41.41 41.41 40.42 40.62 2,590,637 -0.90(-2.17%)
Dec 02, 2019 42.01 42.10 41.51 41.52 1,490,793 -0.45(-1.07%)
Nov 29, 2019 42.16 42.20 41.91 41.97 1,064,200 -0.26(-0.62%)
Nov 27, 2019 42.05 42.29 41.74 42.23 1,506,000 +0.15(+0.36%)
Nov 26, 2019 41.28 42.17 41.14 42.08 7,021,389 +0.88(+2.14%)
Nov 25, 2019 40.88 41.31 40.79 41.20 1,738,484 +0.36(+0.88%)
Nov 22, 2019 40.43 40.90 40.32 40.84 1,259,400 +0.26(+0.64%)
Nov 21, 2019 41.22 41.35 40.58 40.58 1,638,062 -0.62(-1.50%)
Nov 20, 2019 41.50 41.75 41.00 41.20 3,552,520 -0.30(-0.72%)
Nov 19, 2019 41.40 41.82 41.18 41.50 1,407,081 +0.14(+0.34%)
Nov 18, 2019 40.63 41.37 40.59 41.36 1,106,924 +0.73(+1.80%)
Nov 15, 2019 40.71 40.77 40.38 40.63 1,479,500 -0.02(-0.06%)
Nov 14, 2019 40.57 40.76 40.46 40.66 1,144,832 +0.08(+0.18%)
Nov 13, 2019 40.33 40.71 40.12 40.58 789,935 +0.06(+0.15%)
Nov 12, 2019 40.66 40.69 40.16 40.52 1,143,884 -0.27(-0.66%)
Nov 11, 2019 40.38 40.85 40.38 40.79 903,191 +0.21(+0.52%)
Nov 08, 2019 40.46 40.68 40.31 40.58 1,129,700 +0.12(+0.30%)
Nov 07, 2019 41.28 41.41 40.42 40.46 1,942,823 -0.86(-2.08%)
Nov 06, 2019 40.63 41.38 40.63 41.32 1,471,859 +0.78(+1.92%)
Nov 05, 2019 40.99 41.06 40.23 40.54 2,173,640 -0.41(-1.00%)
Nov 04, 2019 41.88 42.00 40.85 40.95 1,090,175 -0.87(-2.08%)
Nov 01, 2019 41.82 41.84 41.35 41.82 997,200 +0.06(+0.14%)
Oct 31, 2019 41.88 42.19 41.20 41.76 1,519,906 -0.25(-0.60%)
Oct 30, 2019 41.31 42.30 40.92 42.01 1,889,669 +0.98(+2.39%)
Oct 29, 2019 40.50 41.31 40.46 41.03 1,107,219 +0.33(+0.81%)
Oct 28, 2019 40.95 41.37 40.56 40.70 964,770 -0.10(-0.25%)
Oct 25, 2019 41.22 41.33 40.75 40.80 1,138,500 -0.59(-1.43%)
Oct 24, 2019 41.40 41.65 41.24 41.39 1,224,307 +0.00(+0.00%)
Oct 23, 2019 41.34 41.65 41.21 41.39 1,750,972 +0.03(+0.07%)
Oct 22, 2019 42.46 42.55 41.29 41.36 1,286,134 -1.23(-2.89%)
Oct 21, 2019 42.29 42.72 42.25 42.59 847,930 +0.28(+0.66%)
Oct 18, 2019 42.05 42.40 41.73 42.31 1,069,600 +0.31(+0.74%)
Oct 17, 2019 42.07 42.31 41.84 42.00 1,449,106 +0.04(+0.10%)
Oct 16, 2019 41.69 41.99 41.21 41.96 1,159,945 +0.06(+0.14%)
Oct 15, 2019 41.76 41.95 41.75 41.90 937,316 +0.31(+0.75%)
Oct 14, 2019 41.48 41.70 41.27 41.59 791,218 +0.10(+0.24%)
Oct 11, 2019 41.32 41.72 41.19 41.49 1,064,000 +0.33(+0.80%)
Oct 10, 2019 41.07 41.49 41.01 41.16 914,163 +0.00(+0.00%)
Oct 09, 2019 40.91 41.39 40.75 41.16 1,595,120 +0.39(+0.96%)
Oct 08, 2019 41.50 41.63 40.74 40.77 1,210,312 -0.86(-2.07%)
Oct 07, 2019 42.06 42.10 41.60 41.63 1,406,674 -0.23(-0.55%)
Oct 04, 2019 41.24 42.01 41.24 41.86 1,144,500 +0.74(+1.80%)
Oct 03, 2019 40.85 41.13 40.52 41.12 869,246 +0.27(+0.66%)
Oct 02, 2019 41.32 41.41 40.67 40.85 1,346,949 -0.58(-1.40%)
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.