Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

112.85 -0.89 (-0.78%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 3, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 03, 2024 113.38 113.87 112.75 112.85 891,059 -0.89(-0.78%)
Oct 02, 2024 113.51 114.45 113.10 113.74 961,455 +0.23(+0.20%)
Oct 01, 2024 111.79 114.05 111.38 113.51 1,238,191 +1.63(+1.46%)
Sep 30, 2024 113.37 113.53 110.05 111.88 2,391,389 -1.53(-1.35%)
Sep 27, 2024 112.73 113.67 112.47 113.41 1,356,217 +0.84(+0.75%)
Sep 26, 2024 112.23 113.65 112.09 112.57 1,440,969 -0.50(-0.44%)
Sep 25, 2024 113.69 113.91 112.62 113.07 1,052,773 -0.28(-0.25%)
Sep 24, 2024 113.66 114.19 112.79 113.35 1,091,094 -0.31(-0.27%)
Sep 23, 2024 113.61 114.00 113.20 113.66 1,200,941 +0.42(+0.37%)
Sep 20, 2024 111.55 113.42 110.66 113.24 3,369,187 +1.82(+1.63%)
Sep 19, 2024 113.08 113.31 111.02 111.42 1,770,122 -1.62(-1.43%)
Sep 18, 2024 114.19 114.27 112.40 113.04 892,099 -0.92(-0.81%)
Sep 17, 2024 114.11 114.69 113.58 113.96 990,987 -0.26(-0.23%)
Sep 16, 2024 112.95 114.39 112.95 114.22 996,944 +2.20(+1.96%)
Sep 13, 2024 110.75 112.19 110.38 112.02 1,487,098 +1.76(+1.60%)
Sep 12, 2024 109.53 110.33 109.31 110.26 1,198,899 +0.51(+0.46%)
Sep 11, 2024 111.26 111.87 108.77 109.75 1,308,405 -1.53(-1.37%)
Sep 10, 2024 111.75 112.99 111.06 111.28 1,118,127 -0.45(-0.40%)
Sep 09, 2024 111.20 112.49 110.58 111.73 1,457,497 +1.28(+1.16%)
Sep 06, 2024 112.00 112.86 110.27 110.45 1,211,501 -1.74(-1.55%)
Sep 05, 2024 113.21 113.62 111.38 112.19 1,551,558 -1.13(-1.00%)
Sep 04, 2024 114.00 114.65 112.81 113.32 1,124,932 +0.07(+0.06%)
Sep 03, 2024 113.09 114.28 112.62 113.25 1,846,630 +0.16(+0.14%)
Aug 30, 2024 112.97 113.66 112.16 113.09 2,739,377 +0.28(+0.25%)
Aug 29, 2024 111.28 112.97 110.28 112.81 1,341,262 +1.80(+1.62%)
Aug 28, 2024 111.10 111.56 110.13 111.01 990,547 +0.33(+0.30%)
Aug 27, 2024 109.77 110.81 109.66 110.68 1,446,729 +1.19(+1.09%)
Aug 26, 2024 108.99 110.12 108.84 109.49 1,228,005 +0.47(+0.43%)
Aug 23, 2024 106.96 109.14 106.33 109.02 1,514,536 +2.51(+2.36%)
Aug 22, 2024 104.75 106.54 104.75 106.51 1,144,949 +1.91(+1.83%)
Aug 21, 2024 103.20 104.72 102.97 104.60 1,013,207 +1.80(+1.75%)
Aug 20, 2024 102.97 103.29 102.28 102.80 700,623 -0.20(-0.19%)
Aug 19, 2024 102.54 103.47 102.36 103.00 865,195 +0.45(+0.44%)
Aug 16, 2024 102.31 102.90 101.53 102.55 801,677 +0.90(+0.89%)
Aug 15, 2024 101.43 102.35 100.95 101.65 1,076,509 +0.75(+0.74%)
Aug 14, 2024 97.99 101.04 97.99 100.90 1,239,142 +3.17(+3.24%)
Aug 13, 2024 98.56 98.56 96.81 97.73 848,594 -0.24(-0.24%)
Aug 12, 2024 98.43 99.28 97.78 97.97 740,707 -0.82(-0.83%)
Aug 09, 2024 98.40 98.95 97.87 98.79 737,450 +0.39(+0.40%)
Aug 08, 2024 96.43 98.71 96.15 98.40 1,091,827 +1.60(+1.65%)
Aug 07, 2024 96.37 97.97 96.34 96.80 1,537,303 +0.16(+0.17%)
Aug 06, 2024 96.22 97.67 96.22 96.64 1,402,003 +0.58(+0.60%)
Aug 05, 2024 100.33 100.57 94.41 96.06 2,599,964 -2.61(-2.65%)
Aug 02, 2024 96.95 99.39 96.52 98.67 3,587,152 +1.57(+1.62%)
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.