Skip to main content

Arch Capital Group Ltd (NQ: ACGLN )

19.71 -0.09 (-0.45%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 21, 2024 19.76 19.95 19.70 19.71 33,589 -0.09(-0.43%)
May 20, 2024 19.70 19.81 19.58 19.80 13,260 +0.06(+0.28%)
May 17, 2024 19.54 19.74 19.50 19.74 36,195 +0.11(+0.56%)
May 16, 2024 19.64 19.66 19.46 19.63 38,653 +0.05(+0.26%)
May 15, 2024 19.50 19.65 19.50 19.58 25,366 +0.21(+1.08%)
May 14, 2024 19.49 19.53 19.35 19.37 17,810 +0.00(+0.00%)
May 13, 2024 19.43 19.55 19.35 19.37 8,534 +0.06(+0.31%)
May 10, 2024 19.40 19.60 19.27 19.31 21,925 -0.10(-0.52%)
May 09, 2024 19.49 19.52 19.31 19.41 18,460 -0.04(-0.21%)
May 08, 2024 19.78 19.79 19.38 19.45 29,404 -0.33(-1.67%)
May 07, 2024 19.81 20.03 19.66 19.78 32,237 +0.07(+0.36%)
May 06, 2024 19.80 19.91 19.67 19.71 19,659 -0.13(-0.66%)
May 03, 2024 19.80 19.84 19.59 19.84 15,392 +0.27(+1.38%)
May 02, 2024 19.60 19.65 19.42 19.57 15,569 -0.03(-0.15%)
May 01, 2024 19.37 19.65 19.25 19.60 28,267 +0.30(+1.55%)
Apr 30, 2024 19.49 19.49 19.26 19.30 37,161 -0.29(-1.48%)
Apr 29, 2024 19.50 19.59 19.28 19.59 10,691 +0.13(+0.67%)
Apr 26, 2024 19.31 19.58 19.29 19.46 24,670 +0.21(+1.09%)
Apr 25, 2024 19.52 19.55 19.22 19.25 51,534 -0.43(-2.18%)
Apr 24, 2024 19.68 19.72 19.50 19.68 13,056 +0.01(+0.05%)
Apr 23, 2024 19.45 19.73 19.45 19.67 15,954 +0.30(+1.55%)
Apr 22, 2024 19.25 19.47 19.25 19.37 9,806 +0.11(+0.57%)
Apr 19, 2024 19.32 19.36 19.26 19.26 16,550 +0.02(+0.13%)
Apr 18, 2024 19.35 19.51 19.19 19.24 20,689 -0.05(-0.28%)
Apr 17, 2024 19.31 19.52 19.23 19.29 21,361 +0.12(+0.63%)
Apr 16, 2024 19.19 19.40 19.15 19.17 16,004 -0.13(-0.67%)
Apr 15, 2024 19.87 19.87 19.21 19.30 43,925 -0.40(-2.03%)
Apr 12, 2024 20.02 20.02 19.70 19.70 19,866 -0.37(-1.84%)
Apr 11, 2024 20.30 20.30 19.78 20.07 22,805 -0.26(-1.28%)
Apr 10, 2024 20.49 20.49 20.14 20.33 30,927 -0.27(-1.31%)
Apr 09, 2024 20.63 20.73 20.58 20.60 18,614 -0.06(-0.29%)
Apr 08, 2024 20.69 20.69 20.55 20.66 22,279 -0.04(-0.19%)
Apr 05, 2024 20.68 20.78 20.55 20.70 18,446 -0.01(-0.05%)
Apr 04, 2024 20.65 20.85 20.62 20.71 41,994 +0.12(+0.61%)
Apr 03, 2024 20.51 20.68 20.41 20.59 132,320 -0.05(-0.27%)
Apr 02, 2024 20.69 20.69 20.51 20.64 25,003 -0.25(-1.20%)
Apr 01, 2024 20.69 20.89 20.47 20.89 69,024 +0.20(+0.97%)
Mar 28, 2024 20.70 20.84 20.54 20.69 45,686 -0.04(-0.19%)
Mar 27, 2024 20.39 20.76 20.21 20.73 30,231 +0.47(+2.32%)
Mar 26, 2024 20.44 20.52 20.22 20.26 14,203 +0.00(+0.00%)
Mar 25, 2024 20.73 20.77 20.19 20.26 23,962 -0.41(-1.98%)
Mar 22, 2024 20.79 20.86 20.65 20.67 26,170 -0.10(-0.48%)
Mar 21, 2024 20.77 20.87 20.72 20.77 35,420 +0.11(+0.53%)
Mar 20, 2024 20.71 20.75 20.58 20.66 21,598 +0.00(+0.00%)
Mar 19, 2024 20.50 20.70 20.43 20.66 26,463 +0.16(+0.78%)
Mar 18, 2024 20.63 20.70 20.35 20.50 21,255 -0.05(-0.24%)
Mar 15, 2024 20.76 20.81 20.37 20.55 24,888 -0.16(-0.77%)
Mar 14, 2024 20.89 20.89 20.58 20.71 25,440 -0.18(-0.84%)
Mar 13, 2024 20.86 20.93 20.68 20.89 24,763 +0.11(+0.52%)
Mar 12, 2024 20.78 20.93 20.69 20.78 51,402 +0.00(+0.00%)
Mar 11, 2024 20.71 20.79 20.32 20.78 25,022 +0.06(+0.29%)
Mar 08, 2024 20.56 20.72 20.56 20.72 26,460 +0.20(+0.96%)
Mar 07, 2024 20.44 20.54 20.26 20.52 18,703 +0.17(+0.82%)
Mar 06, 2024 20.22 20.42 20.12 20.35 31,435 +0.18(+0.88%)
Mar 05, 2024 20.02 20.18 19.92 20.18 29,130 +0.23(+1.14%)
Mar 04, 2024 20.08 20.11 19.94 19.95 42,534 -0.13(-0.64%)
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.