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 (%)
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%)
Jun 01, 2021 24.78 24.81 24.75 24.80 99,190 +0.00(+0.00%)
May 28, 2021 24.75 24.80 24.75 24.80 21,413 +0.00(+0.00%)
May 27, 2021 24.76 24.80 24.76 24.80 8,082 +0.00(+0.00%)
May 26, 2021 24.81 24.81 24.75 24.80 14,863 +0.01(+0.04%)
May 25, 2021 24.74 24.85 24.74 24.79 13,901 +0.02(+0.08%)
May 24, 2021 24.80 24.80 24.72 24.77 33,925 -0.03(-0.12%)
May 21, 2021 24.78 24.80 24.75 24.80 23,939 +0.00(+0.00%)
May 20, 2021 24.76 24.80 24.75 24.80 47,393 +0.01(+0.04%)
May 19, 2021 24.73 24.79 24.73 24.79 11,697 -0.01(-0.04%)
May 18, 2021 24.75 24.80 24.73 24.80 11,877 +0.02(+0.08%)
May 17, 2021 24.85 24.85 24.71 24.78 12,349 -0.02(-0.08%)
May 14, 2021 24.78 24.80 24.74 24.80 13,509 +0.09(+0.35%)
May 13, 2021 24.65 24.73 24.58 24.71 8,555 +0.13(+0.52%)
May 12, 2021 24.81 24.81 24.51 24.58 21,389 -0.23(-0.94%)
May 11, 2021 24.79 24.84 24.70 24.82 24,371 -0.02(-0.08%)
May 10, 2021 24.78 24.96 24.78 24.84 19,224 -0.01(-0.04%)
May 07, 2021 24.78 24.85 24.78 24.85 21,894 +0.01(+0.04%)
May 06, 2021 24.80 24.85 24.74 24.84 21,887 +0.06(+0.24%)
May 05, 2021 24.73 24.88 24.73 24.78 37,782 -0.06(-0.24%)
May 04, 2021 24.76 24.85 24.73 24.84 27,984 +0.01(+0.04%)
May 03, 2021 24.75 24.89 24.72 24.83 31,939 +0.09(+0.35%)
Apr 30, 2021 24.79 24.93 24.70 24.74 86,825 -0.10(-0.42%)
Apr 29, 2021 24.82 24.93 24.80 24.84 11,580 -0.05(-0.21%)
Apr 28, 2021 24.86 24.93 24.83 24.89 17,219 -0.07(-0.27%)
Apr 27, 2021 24.97 24.97 24.90 24.96 17,858 -0.01(-0.04%)
Apr 26, 2021 24.92 24.99 24.92 24.97 17,611 -0.02(-0.08%)
Apr 23, 2021 24.92 25.08 24.92 24.99 22,270 -0.03(-0.12%)
Apr 22, 2021 24.97 25.03 24.95 25.02 19,658 +0.02(+0.08%)
Apr 21, 2021 25.03 25.08 24.95 25.00 18,666 -0.04(-0.16%)
Apr 20, 2021 25.04 25.04 24.95 25.04 12,712 +0.01(+0.04%)
Apr 19, 2021 25.04 25.09 24.95 25.03 14,419 -0.04(-0.16%)
Apr 16, 2021 24.95 25.19 24.95 25.07 20,013 -0.02(-0.08%)
Apr 15, 2021 25.02 25.09 25.02 25.09 17,515 -0.04(-0.16%)
Apr 14, 2021 25.04 25.14 25.04 25.13 18,925 +0.05(+0.19%)
Apr 13, 2021 25.04 25.09 25.02 25.08 19,441 -0.01(-0.04%)
Apr 12, 2021 25.12 25.14 25.09 25.09 14,483 -0.05(-0.19%)
Apr 09, 2021 25.14 25.19 25.10 25.14 15,394 -0.06(-0.23%)
Apr 08, 2021 25.17 25.21 25.14 25.20 28,446 -0.04(-0.15%)
Apr 07, 2021 25.08 25.24 25.02 25.24 35,575 +0.10(+0.39%)
Apr 06, 2021 25.14 25.19 25.05 25.14 34,840 -0.05(-0.19%)
Apr 05, 2021 24.94 25.23 24.94 25.19 36,575 +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.