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 (%)
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%)
Apr 01, 2021 24.89 25.09 24.89 25.08 18,576 +0.12(+0.47%)
Mar 31, 2021 24.77 24.96 24.77 24.96 28,438 +0.12(+0.47%)
Mar 30, 2021 24.73 24.85 24.71 24.85 19,190 +0.02(+0.08%)
Mar 29, 2021 24.87 24.97 24.75 24.83 18,041 -0.02(-0.08%)
Mar 26, 2021 24.99 24.99 24.84 24.85 23,810 -0.19(-0.78%)
Mar 25, 2021 24.94 25.04 24.93 25.04 15,217 +0.01(+0.04%)
Mar 24, 2021 24.85 25.04 24.85 25.03 27,138 +0.19(+0.74%)
Mar 23, 2021 24.80 24.85 24.70 24.85 18,935 +0.05(+0.20%)
Mar 22, 2021 24.65 24.87 24.60 24.80 25,262 +0.15(+0.59%)
Mar 19, 2021 24.55 24.74 24.54 24.65 18,268 +0.11(+0.44%)
Mar 18, 2021 24.85 24.85 24.54 24.54 19,181 -0.34(-1.37%)
Mar 17, 2021 24.59 24.89 24.56 24.89 111,792 +0.23(+0.95%)
Mar 16, 2021 24.70 24.70 24.62 24.65 20,474 -0.06(-0.24%)
Mar 15, 2021 24.63 24.77 24.58 24.71 31,809 +0.08(+0.32%)
Mar 12, 2021 24.70 24.70 24.41 24.63 41,257 -0.05(-0.21%)
Mar 11, 2021 24.48 24.69 24.37 24.68 54,964 +0.17(+0.71%)
Mar 10, 2021 24.43 24.53 24.38 24.51 40,765 +0.05(+0.20%)
Mar 09, 2021 24.43 24.48 24.37 24.46 37,688 +0.06(+0.24%)
Mar 08, 2021 24.41 24.41 24.24 24.40 25,998 +0.05(+0.20%)
Mar 05, 2021 24.31 24.38 24.24 24.36 21,727 +0.03(+0.12%)
Mar 04, 2021 24.42 24.42 24.18 24.33 26,745 -0.03(-0.12%)
Mar 03, 2021 24.32 24.37 24.27 24.36 23,693 +0.01(+0.04%)
Mar 02, 2021 24.38 24.38 24.29 24.35 11,360 -0.05(-0.20%)
Mar 01, 2021 24.35 24.45 24.23 24.39 54,811 +0.06(+0.24%)
Feb 26, 2021 24.15 24.37 24.14 24.34 54,683 +0.11(+0.44%)
Feb 25, 2021 24.24 24.27 24.11 24.23 54,699 -0.03(-0.12%)
Feb 24, 2021 24.37 24.37 24.18 24.26 60,283 -0.11(-0.43%)
Feb 23, 2021 24.40 24.46 24.32 24.37 25,697 -0.10(-0.39%)
Feb 22, 2021 24.39 24.47 24.32 24.46 126,442 -0.01(-0.04%)
Feb 19, 2021 24.53 24.53 24.40 24.47 36,178 -0.06(-0.24%)
Feb 18, 2021 24.52 24.53 24.43 24.53 23,288 -0.03(-0.12%)
Feb 17, 2021 24.55 24.57 24.52 24.56 23,823 +0.02(+0.08%)
Feb 16, 2021 24.52 24.61 24.52 24.54 38,754 -0.04(-0.16%)
Feb 12, 2021 24.62 24.62 24.51 24.58 18,712 -0.05(-0.20%)
Feb 11, 2021 24.61 24.66 24.53 24.62 29,115 -0.03(-0.12%)
Feb 10, 2021 24.71 24.71 24.53 24.65 17,957 -0.06(-0.23%)
Feb 09, 2021 24.72 24.74 24.63 24.71 17,651 -0.01(-0.04%)
Feb 08, 2021 24.72 24.75 24.62 24.72 18,205 -0.01(-0.04%)
Feb 05, 2021 24.67 25.03 24.59 24.73 17,985 +0.04(+0.16%)
Feb 04, 2021 24.63 24.72 24.56 24.69 24,498 +0.04(+0.16%)
Feb 03, 2021 24.23 24.76 24.23 24.65 23,750 -0.15(-0.62%)
Feb 02, 2021 24.64 24.81 24.64 24.81 13,723 +0.10(+0.39%)
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.