Skip to main content

Arch Capital Group Ltd (NQ: ACGLN )

19.24 +0.03 (+0.16%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.15 19.15 18.79 18.79 110,313 -0.36(-1.90%)
Nov 29, 2023 18.77 19.19 18.73 19.15 40,682 +0.38(+2.04%)
Nov 28, 2023 18.52 18.77 18.42 18.77 10,940 +0.35(+1.87%)
Nov 27, 2023 18.38 18.61 18.13 18.43 35,748 +0.09(+0.47%)
Nov 24, 2023 18.24 18.34 18.06 18.34 19,899 +0.12(+0.63%)
Nov 22, 2023 18.33 18.33 18.07 18.22 38,235 -0.04(-0.21%)
Nov 21, 2023 18.34 18.37 18.16 18.26 26,509 -0.08(-0.42%)
Nov 20, 2023 18.22 18.39 18.21 18.34 31,612 +0.23(+1.27%)
Nov 17, 2023 18.45 18.46 18.06 18.11 41,357 -0.25(-1.36%)
Nov 16, 2023 18.43 18.47 18.22 18.36 49,232 -0.08(-0.42%)
Nov 15, 2023 18.45 18.58 18.32 18.44 19,839 -0.03(-0.16%)
Nov 14, 2023 18.67 18.67 18.29 18.46 27,003 +0.49(+2.72%)
Nov 13, 2023 17.70 18.06 17.52 17.98 42,614 +0.26(+1.46%)
Nov 10, 2023 17.71 17.72 17.43 17.72 20,873 +0.23(+1.32%)
Nov 09, 2023 17.72 17.72 17.49 17.49 39,938 -0.34(-1.88%)
Nov 08, 2023 17.53 17.85 17.40 17.82 22,864 +0.22(+1.25%)
Nov 07, 2023 17.53 17.67 17.41 17.60 13,013 +0.02(+0.11%)
Nov 06, 2023 17.55 17.62 17.43 17.58 22,245 +0.03(+0.16%)
Nov 03, 2023 17.30 17.84 17.14 17.55 19,867 +0.46(+2.69%)
Nov 02, 2023 16.89 17.26 16.88 17.09 33,745 +0.42(+2.53%)
Nov 01, 2023 16.64 16.72 16.43 16.67 32,748 +0.10(+0.58%)
Oct 31, 2023 16.50 16.62 16.22 16.58 69,442 +0.32(+1.94%)
Oct 30, 2023 16.45 16.55 16.24 16.26 23,683 -0.17(-1.05%)
Oct 27, 2023 16.59 16.61 16.29 16.43 31,986 -0.10(-0.58%)
Oct 26, 2023 16.63 16.63 16.39 16.53 25,765 -0.05(-0.29%)
Oct 25, 2023 16.62 16.66 16.15 16.58 28,822 -0.10(-0.57%)
Oct 24, 2023 16.30 16.68 16.30 16.67 21,936 +0.46(+2.84%)
Oct 23, 2023 16.13 16.28 15.97 16.21 21,537 -0.03(-0.18%)
Oct 20, 2023 16.01 16.26 15.86 16.24 65,341 +0.32(+1.99%)
Oct 19, 2023 16.22 16.30 15.93 15.93 27,313 -0.16(-1.01%)
Oct 18, 2023 15.97 16.32 15.91 16.09 47,204 +0.02(+0.12%)
Oct 17, 2023 16.25 16.35 16.00 16.07 26,888 -0.34(-2.10%)
Oct 16, 2023 16.19 16.48 16.00 16.41 64,261 +0.15(+0.94%)
Oct 13, 2023 16.61 16.84 15.99 16.26 24,465 -0.22(-1.34%)
Oct 12, 2023 16.74 16.75 16.44 16.48 23,189 -0.26(-1.55%)
Oct 11, 2023 16.42 16.74 16.39 16.74 46,957 +0.34(+2.10%)
Oct 10, 2023 16.43 16.53 16.24 16.39 16,511 -0.02(-0.12%)
Oct 09, 2023 16.21 16.44 16.01 16.41 20,291 +0.27(+1.66%)
Oct 06, 2023 16.11 16.38 15.84 16.15 31,643 -0.19(-1.17%)
Oct 05, 2023 16.29 16.43 16.18 16.34 28,979 +0.10(+0.59%)
Oct 04, 2023 16.50 16.62 16.16 16.24 40,730 -0.19(-1.17%)
Oct 03, 2023 16.88 16.88 15.80 16.43 47,969 -0.43(-2.56%)
Oct 02, 2023 17.25 17.32 16.73 16.86 34,565 -0.28(-1.62%)
Sep 29, 2023 17.61 17.80 17.05 17.14 245,317 -0.42(-2.40%)
Sep 28, 2023 17.42 17.56 17.33 17.56 33,187 +0.12(+0.66%)
Sep 27, 2023 17.63 17.63 17.24 17.45 46,300 -0.13(-0.76%)
Sep 26, 2023 17.52 17.63 17.31 17.58 118,718 +0.06(+0.33%)
Sep 25, 2023 17.46 17.58 17.49 17.53 49,035 -0.11(-0.60%)
Sep 22, 2023 17.48 17.71 17.35 17.63 109,843 +0.21(+1.21%)
Sep 21, 2023 17.73 17.73 17.35 17.42 25,843 -0.38(-2.15%)
Sep 20, 2023 17.91 18.06 17.80 17.80 17,573 -0.10(-0.54%)
Sep 19, 2023 17.99 17.99 17.78 17.90 38,611 -0.14(-0.80%)
Sep 18, 2023 17.88 18.05 17.75 18.04 25,042 +0.15(+0.86%)
Sep 15, 2023 17.91 17.91 17.73 17.89 28,276 -0.06(-0.32%)
Sep 14, 2023 17.65 18.03 17.45 17.95 179,061 +0.41(+2.32%)
Sep 13, 2023 16.75 17.54 16.73 17.54 114,202 +0.80(+4.79%)
Sep 12, 2023 17.17 17.22 15.82 16.74 119,037 -0.37(-2.15%)
Sep 11, 2023 17.30 17.30 17.11 17.11 15,869 -0.08(-0.49%)
Sep 08, 2023 17.27 17.33 17.13 17.19 12,669 -0.05(-0.27%)
Sep 07, 2023 17.29 17.36 16.96 17.24 9,925 -0.07(-0.38%)
Sep 06, 2023 17.30 17.39 17.17 17.30 13,972 +0.05(+0.27%)
Sep 05, 2023 17.38 17.43 17.17 17.26 15,633 -0.15(-0.87%)
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.