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 (%)
Mar 31, 2021 25.42 25.62 25.42 25.62 27,709 +0.12(+0.47%)
Mar 30, 2021 25.38 25.50 25.36 25.50 18,699 +0.02(+0.08%)
Mar 29, 2021 25.52 25.63 25.40 25.48 17,579 -0.02(-0.08%)
Mar 26, 2021 25.65 25.65 25.49 25.50 23,200 -0.20(-0.78%)
Mar 25, 2021 25.60 25.70 25.59 25.70 14,827 +0.01(+0.04%)
Mar 24, 2021 25.50 25.70 25.50 25.69 26,443 +0.19(+0.75%)
Mar 23, 2021 25.45 25.50 25.35 25.50 18,450 +0.05(+0.20%)
Mar 22, 2021 25.30 25.52 25.25 25.45 24,615 +0.15(+0.59%)
Mar 19, 2021 25.20 25.39 25.19 25.30 17,800 +0.11(+0.44%)
Mar 18, 2021 25.50 25.50 25.19 25.19 18,690 -0.35(-1.37%)
Mar 17, 2021 25.24 25.55 25.21 25.54 108,927 +0.24(+0.95%)
Mar 16, 2021 25.35 25.35 25.27 25.30 19,950 -0.06(-0.24%)
Mar 15, 2021 25.28 25.42 25.23 25.36 30,994 +0.08(+0.32%)
Mar 12, 2021 25.35 25.35 25.05 25.28 40,200 -0.38(-1.48%)
Mar 11, 2021 25.45 25.67 25.34 25.66 52,871 +0.18(+0.71%)
Mar 10, 2021 25.40 25.50 25.35 25.48 39,213 +0.05(+0.20%)
Mar 09, 2021 25.40 25.45 25.34 25.43 36,253 +0.06(+0.24%)
Mar 08, 2021 25.38 25.38 25.20 25.37 25,008 +0.05(+0.20%)
Mar 05, 2021 25.27 25.35 25.20 25.32 20,900 +0.03(+0.12%)
Mar 04, 2021 25.39 25.39 25.14 25.29 25,727 -0.03(-0.12%)
Mar 03, 2021 25.28 25.34 25.23 25.32 22,791 +0.01(+0.04%)
Mar 02, 2021 25.35 25.35 25.25 25.31 10,928 -0.05(-0.20%)
Mar 01, 2021 25.31 25.42 25.19 25.36 52,723 +0.06(+0.24%)
Feb 26, 2021 25.11 25.33 25.10 25.30 52,600 +0.11(+0.44%)
Feb 25, 2021 25.20 25.23 25.06 25.19 52,616 -0.03(-0.12%)
Feb 24, 2021 25.33 25.33 25.14 25.22 57,987 -0.11(-0.43%)
Feb 23, 2021 25.36 25.43 25.28 25.33 24,719 -0.10(-0.39%)
Feb 22, 2021 25.36 25.44 25.28 25.43 121,626 -0.01(-0.04%)
Feb 19, 2021 25.50 25.50 25.37 25.44 34,800 -0.06(-0.24%)
Feb 18, 2021 25.49 25.50 25.40 25.50 22,401 -0.03(-0.12%)
Feb 17, 2021 25.52 25.55 25.49 25.53 22,916 +0.02(+0.08%)
Feb 16, 2021 25.49 25.58 25.49 25.51 37,278 -0.04(-0.16%)
Feb 12, 2021 25.60 25.60 25.48 25.55 18,000 -0.05(-0.20%)
Feb 11, 2021 25.58 25.64 25.50 25.60 28,006 -0.03(-0.12%)
Feb 10, 2021 25.69 25.69 25.50 25.63 17,273 -0.06(-0.23%)
Feb 09, 2021 25.70 25.72 25.60 25.69 16,979 -0.01(-0.04%)
Feb 08, 2021 25.70 25.73 25.59 25.70 17,512 -0.01(-0.04%)
Feb 05, 2021 25.65 26.02 25.56 25.71 17,300 +0.04(+0.16%)
Feb 04, 2021 25.61 25.70 25.53 25.67 23,565 +0.04(+0.16%)
Feb 03, 2021 25.19 25.74 25.19 25.63 22,846 -0.16(-0.62%)
Feb 02, 2021 25.62 25.79 25.62 25.79 13,201 +0.10(+0.39%)
Feb 01, 2021 25.52 25.74 25.51 25.69 29,198 -0.01(-0.04%)
Jan 29, 2021 25.57 25.80 25.49 25.70 52,800 -0.10(-0.39%)
Jan 28, 2021 25.69 25.80 25.58 25.80 16,904 +0.11(+0.43%)
Jan 27, 2021 25.72 25.90 25.63 25.69 93,979 -0.16(-0.62%)
Jan 26, 2021 25.76 25.89 25.76 25.85 45,447 -0.04(-0.15%)
Jan 25, 2021 25.61 25.89 25.57 25.89 42,910 +0.30(+1.17%)
Jan 22, 2021 25.50 25.68 25.50 25.59 15,100 +0.07(+0.27%)
Jan 21, 2021 25.59 25.67 25.42 25.52 21,529 -0.07(-0.27%)
Jan 20, 2021 25.50 25.59 25.44 25.59 28,463 +0.05(+0.20%)
Jan 19, 2021 25.43 25.57 25.42 25.54 29,861 +0.09(+0.35%)
Jan 15, 2021 25.49 25.59 25.43 25.45 21,600 -0.14(-0.55%)
Jan 14, 2021 25.37 25.59 25.37 25.59 19,855 +0.24(+0.95%)
Jan 13, 2021 25.37 25.60 25.30 25.35 36,199 -0.01(-0.04%)
Jan 12, 2021 25.50 25.50 25.26 25.36 39,299 -0.19(-0.74%)
Jan 11, 2021 25.58 25.68 25.53 25.55 17,923 -0.20(-0.78%)
Jan 08, 2021 25.51 25.75 25.51 25.75 10,000 +0.14(+0.55%)
Jan 07, 2021 25.69 25.77 25.37 25.61 17,584 -0.08(-0.31%)
Jan 06, 2021 25.80 25.80 25.52 25.69 42,043 -0.17(-0.66%)
Jan 05, 2021 25.80 25.87 25.76 25.86 17,821 +0.02(+0.08%)
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.