Arch Capital Group Ltd (NQ: ACGLP )

25.45 USD -0.14 (-0.55%)
Official Closing Price Updated: 4:00 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 04, 2021 25.90 25.90 25.75 25.84 15,798 -0.12(-0.46%)
Dec 31, 2020 25.96 25.96 25.96 16,161 +0.10(+0.39%)
Dec 30, 2020 25.77 25.87 25.69 25.86 16,161 +0.01(+0.04%)
Dec 29, 2020 25.63 25.87 25.63 25.85 37,946 +0.22(+0.86%)
Dec 28, 2020 25.65 25.65 25.54 25.63 21,795 -0.02(-0.08%)
Dec 24, 2020 25.57 25.71 25.57 25.65 18,000 +0.08(+0.31%)
Dec 23, 2020 25.55 25.64 25.55 25.57 19,517 -0.14(-0.54%)
Dec 22, 2020 25.82 25.87 25.55 25.71 40,685 -0.15(-0.58%)
Dec 21, 2020 25.82 25.87 25.81 25.86 33,617 -0.04(-0.15%)
Dec 18, 2020 25.90 25.90 25.80 25.90 13,100 +0.00(+0.00%)
Dec 17, 2020 25.79 25.90 25.75 25.90 15,932 +0.13(+0.50%)
Dec 16, 2020 25.70 25.79 25.68 25.77 31,251 +0.06(+0.23%)
Dec 15, 2020 25.66 25.72 25.56 25.71 38,121 +0.06(+0.23%)
Dec 14, 2020 25.66 25.67 25.52 25.65 47,309 -0.23(-0.89%)
Dec 11, 2020 25.90 25.91 25.75 25.88 57,600 -0.04(-0.15%)
Dec 10, 2020 25.92 26.04 25.89 25.92 34,617 -0.12(-0.46%)
Dec 09, 2020 26.00 26.04 25.89 26.04 32,328 +0.04(+0.15%)
Dec 08, 2020 26.00 26.04 25.98 26.00 32,279 -0.04(-0.15%)
Dec 07, 2020 26.00 26.04 25.93 26.04 19,219 +0.04(+0.15%)
Dec 04, 2020 25.91 26.00 25.91 26.00 33,400 +0.00(+0.00%)
Dec 03, 2020 25.85 26.00 25.80 26.00 22,440 +0.15(+0.58%)
Dec 02, 2020 25.80 25.85 25.72 25.85 24,372 +0.03(+0.12%)
Dec 01, 2020 25.74 25.82 25.68 25.82 27,790 +0.08(+0.31%)
Nov 30, 2020 25.65 25.74 25.57 25.74 68,986 +0.09(+0.35%)
Nov 27, 2020 25.72 25.79 25.65 25.65 17,800 -0.07(-0.27%)
Nov 25, 2020 25.84 25.84 25.72 25.72 17,800 -0.12(-0.46%)
Nov 24, 2020 25.78 25.89 25.76 25.84 20,763 +0.01(+0.04%)
Nov 23, 2020 25.95 25.98 25.83 25.83 37,346 -0.12(-0.46%)
Nov 20, 2020 25.90 26.02 25.82 25.95 22,400 +0.14(+0.54%)
Nov 19, 2020 25.76 25.89 25.74 25.81 48,461 -0.03(-0.12%)
Nov 18, 2020 25.86 26.05 25.84 25.84 87,967 -0.14(-0.54%)
Nov 17, 2020 25.76 26.12 25.76 25.98 113,985 -0.15(-0.57%)
Nov 16, 2020 25.61 26.23 25.61 26.13 78,758 +0.41(+1.59%)
Nov 13, 2020 25.62 25.76 25.62 25.72 41,200 +0.05(+0.21%)
Nov 12, 2020 25.60 25.70 25.60 25.67 20,220 +0.03(+0.10%)
Nov 11, 2020 25.62 25.70 25.61 25.64 26,936 -0.05(-0.19%)
Nov 10, 2020 25.60 25.70 25.60 25.69 24,165 +0.03(+0.12%)
Nov 09, 2020 25.65 25.76 25.58 25.66 48,488 +0.05(+0.20%)
Nov 06, 2020 25.62 25.75 25.54 25.61 44,000 -0.15(-0.58%)
Nov 05, 2020 25.62 25.77 25.62 25.76 29,932 +0.05(+0.19%)
Nov 04, 2020 25.56 25.75 25.56 25.71 43,864 +0.15(+0.59%)
Nov 03, 2020 25.61 25.75 25.56 25.56 29,767 -0.11(-0.43%)
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.