Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Capital Group Ltd (NQ: ACGLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 24.93 24.95 24.93 24.94 42,313 +0.01(+0.04%)
Aug 30, 2021 24.89 24.96 24.89 24.93 12,442 +0.00(+0.00%)
Aug 27, 2021 24.94 24.95 24.89 24.93 25,122 +0.00(+0.00%)
Aug 26, 2021 24.97 24.97 24.93 24.93 12,964 +0.00(+0.00%)
Aug 25, 2021 24.93 24.96 24.93 24.93 18,170 -0.02(-0.10%)
Aug 24, 2021 24.94 24.96 24.93 24.96 17,635 +0.01(+0.04%)
Aug 23, 2021 25.04 25.04 24.94 24.95 11,166 -0.00(-0.02%)
Aug 20, 2021 24.92 24.97 24.92 24.95 9,405 +0.00(+0.00%)
Aug 19, 2021 25.04 25.04 24.92 24.95 19,976 -0.03(-0.13%)
Aug 18, 2021 24.93 24.99 24.92 24.98 11,487 +0.03(+0.13%)
Aug 17, 2021 24.91 24.99 24.91 24.95 19,763 +0.06(+0.24%)
Aug 16, 2021 24.95 25.01 24.89 24.89 61,822 -0.04(-0.16%)
Aug 13, 2021 25.04 25.08 24.93 24.93 22,552 -0.11(-0.43%)
Aug 12, 2021 25.01 25.09 25.01 25.04 10,490 -0.01(-0.04%)
Aug 11, 2021 25.00 25.05 25.00 25.05 7,812 +0.00(+0.00%)
Aug 10, 2021 25.01 25.05 24.97 25.05 9,852 +0.04(+0.16%)
Aug 09, 2021 25.04 25.04 25.00 25.01 22,563 -0.03(-0.12%)
Aug 06, 2021 25.00 25.10 25.00 25.04 17,738 -0.01(-0.04%)
Aug 05, 2021 24.97 25.07 24.97 25.05 20,635 -0.01(-0.04%)
Aug 04, 2021 25.02 25.06 25.00 25.06 15,235 +0.00(+0.00%)
Aug 03, 2021 25.02 25.06 25.02 25.06 20,293 +0.02(+0.08%)
Aug 02, 2021 24.99 25.05 24.99 25.04 14,757 +0.05(+0.20%)
Jul 30, 2021 24.93 25.00 24.93 24.99 14,633 +0.00(+0.00%)
Jul 29, 2021 24.92 24.99 24.91 24.99 37,930 +0.03(+0.12%)
Jul 28, 2021 24.96 24.96 24.92 24.96 7,404 +0.00(+0.00%)
Jul 27, 2021 24.92 24.96 24.91 24.96 52,294 +0.04(+0.16%)
Jul 26, 2021 24.92 24.95 24.91 24.92 54,459 +0.00(+0.00%)
Jul 23, 2021 24.92 24.92 24.91 24.92 37,846 -0.01(-0.04%)
Jul 22, 2021 24.97 24.97 24.92 24.93 63,062 -0.06(-0.24%)
Jul 21, 2021 24.93 25.00 24.92 24.99 10,558 +0.03(+0.12%)
Jul 20, 2021 24.93 24.97 24.91 24.96 44,111 +0.03(+0.12%)
Jul 19, 2021 24.91 24.94 24.90 24.93 22,927 +0.02(+0.08%)
Jul 16, 2021 24.95 25.02 24.88 24.91 93,094 -0.05(-0.20%)
Jul 15, 2021 24.97 25.00 24.96 24.96 10,360 -0.06(-0.24%)
Jul 14, 2021 25.05 25.05 24.95 25.02 17,527 +0.00(+0.00%)
Jul 13, 2021 24.96 25.05 24.93 25.02 31,750 -0.03(-0.12%)
Jul 12, 2021 24.98 25.06 24.98 25.05 10,994 +0.01(+0.04%)
Jul 09, 2021 25.05 25.05 24.98 25.04 10,482 -0.01(-0.04%)
Jul 08, 2021 25.01 25.05 24.97 25.05 27,508 +0.04(+0.16%)
Jul 07, 2021 24.97 25.01 24.94 25.01 42,380 +0.04(+0.16%)
Jul 06, 2021 24.97 24.97 24.92 24.97 43,743 -0.06(-0.24%)
Jul 02, 2021 25.01 25.06 24.98 25.03 15,585 -0.02(-0.09%)
Jul 01, 2021 25.00 25.06 24.99 25.05 18,020 -0.01(-0.03%)
Jun 30, 2021 25.00 25.06 24.95 25.06 93,557 +0.06(+0.24%)
Jun 29, 2021 24.95 25.00 24.92 25.00 32,733 +0.01(+0.04%)
Jun 28, 2021 25.00 25.00 24.95 24.99 18,286 +0.00(+0.00%)
Jun 25, 2021 25.00 25.00 24.95 24.99 10,374 +0.00(+0.00%)
Jun 24, 2021 24.99 25.01 24.97 24.99 19,046 +0.00(+0.00%)
Jun 23, 2021 24.96 25.00 24.95 24.99 23,761 -0.01(-0.04%)
Jun 22, 2021 24.90 25.00 24.90 25.00 21,687 +0.00(+0.00%)
Jun 21, 2021 24.97 25.00 24.97 25.00 16,783 +0.01(+0.04%)
Jun 18, 2021 24.93 25.00 24.93 24.99 15,723 +0.00(+0.00%)
Jun 17, 2021 24.86 24.99 24.86 24.99 19,764 +0.10(+0.39%)
Jun 16, 2021 24.88 24.90 24.84 24.89 27,646 -0.03(-0.11%)
Jun 15, 2021 24.92 24.92 24.90 24.92 19,030 +0.05(+0.20%)
Jun 14, 2021 25.00 25.00 24.87 24.87 72,932 -0.02(-0.09%)
Jun 11, 2021 24.88 24.92 24.86 24.89 19,836 -0.01(-0.04%)
Jun 10, 2021 24.86 24.90 24.85 24.90 52,272 +0.04(+0.16%)
Jun 09, 2021 24.88 24.88 24.85 24.87 20,246 +0.00(+0.00%)
Jun 08, 2021 24.87 24.88 24.84 24.87 24,832 +0.01(+0.04%)
Jun 07, 2021 24.89 24.89 24.84 24.86 14,285 +0.00(+0.00%)
Jun 04, 2021 24.86 24.94 24.84 24.86 13,933 +0.00(+0.00%)
Jun 03, 2021 24.83 24.90 24.83 24.86 43,348 -0.01(-0.04%)
Jun 02, 2021 24.80 24.92 24.80 24.87 151,014 +0.07(+0.28%)
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.