Skip to main content

Arch Capital Group Ltd (NQ: ACGLN )

19.31 -0.36 (-1.83%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 18.32 18.58 18.10 18.44 52,190 +0.07(+0.41%)
May 05, 2023 17.77 18.45 17.77 18.37 69,309 +0.60(+3.40%)
May 04, 2023 17.78 17.90 17.60 17.76 269,203 -0.07(-0.42%)
May 03, 2023 17.76 17.89 17.73 17.84 53,080 +0.07(+0.42%)
May 02, 2023 17.83 17.86 17.68 17.76 103,890 -0.07(-0.37%)
May 01, 2023 17.87 17.95 17.67 17.83 174,486 -0.01(-0.05%)
Apr 28, 2023 17.94 18.03 17.77 17.84 164,924 -0.04(-0.21%)
Apr 27, 2023 17.90 17.90 17.69 17.87 48,206 +0.13(+0.73%)
Apr 26, 2023 17.83 17.90 17.67 17.74 30,707 -0.06(-0.31%)
Apr 25, 2023 17.88 17.94 17.65 17.80 19,040 -0.09(-0.52%)
Apr 24, 2023 17.85 17.93 17.78 17.89 357,336 +0.08(+0.47%)
Apr 21, 2023 17.92 17.97 17.72 17.81 24,322 +0.01(+0.05%)
Apr 20, 2023 17.77 17.90 17.58 17.80 62,282 +0.06(+0.31%)
Apr 19, 2023 17.83 17.83 17.61 17.74 38,480 -0.07(-0.42%)
Apr 18, 2023 17.69 17.95 17.69 17.82 70,250 -0.07(-0.39%)
Apr 17, 2023 17.89 18.08 17.78 17.89 93,625 +0.11(+0.60%)
Apr 14, 2023 17.81 18.00 17.73 17.78 42,418 -0.10(-0.57%)
Apr 13, 2023 17.84 17.89 17.77 17.88 441,784 +0.17(+0.94%)
Apr 12, 2023 17.88 18.03 17.72 17.72 524,046 -0.14(-0.78%)
Apr 11, 2023 17.90 17.93 17.76 17.86 76,495 +0.02(+0.10%)
Apr 10, 2023 17.97 18.01 17.72 17.84 75,591 -0.05(-0.26%)
Apr 06, 2023 17.94 18.03 17.80 17.88 162,403 +0.00(+0.00%)
Apr 05, 2023 17.87 18.02 17.76 17.88 118,616 +0.07(+0.42%)
Apr 04, 2023 17.94 17.94 17.73 17.81 48,055 -0.07(-0.36%)
Apr 03, 2023 17.97 18.00 17.76 17.87 60,760 -0.03(-0.16%)
Mar 31, 2023 17.83 17.97 17.76 17.90 274,160 +0.14(+0.79%)
Mar 30, 2023 17.84 17.96 17.71 17.76 75,391 -0.02(-0.10%)
Mar 29, 2023 17.90 17.90 17.74 17.78 106,225 -0.01(-0.05%)
Mar 28, 2023 17.91 17.91 17.73 17.79 202,814 -0.10(-0.57%)
Mar 27, 2023 17.92 18.03 17.63 17.89 49,566 +0.20(+1.16%)
Mar 24, 2023 17.57 17.73 17.00 17.69 50,308 +0.14(+0.79%)
Mar 23, 2023 17.85 17.93 17.42 17.55 45,327 -0.21(-1.20%)
Mar 22, 2023 17.80 17.91 17.64 17.76 143,003 +0.00(+0.00%)
Mar 21, 2023 17.90 18.00 17.65 17.76 147,771 +0.13(+0.74%)
Mar 20, 2023 17.82 17.94 17.60 17.63 54,260 -0.18(-0.99%)
Mar 17, 2023 17.73 17.94 16.94 17.81 41,157 -0.03(-0.16%)
Mar 16, 2023 16.59 18.00 16.43 17.84 76,617 +1.08(+6.44%)
Mar 15, 2023 16.69 16.87 16.02 16.76 31,076 -0.16(-0.93%)
Mar 14, 2023 16.66 17.56 16.66 16.92 54,610 +0.76(+4.69%)
Mar 13, 2023 16.69 16.69 15.98 16.16 41,643 -0.53(-3.15%)
Mar 10, 2023 17.00 17.16 16.47 16.69 37,214 -0.21(-1.27%)
Mar 09, 2023 17.39 17.56 16.89 16.90 41,230 -0.54(-3.12%)
Mar 08, 2023 17.55 17.59 17.34 17.44 18,994 -0.12(-0.70%)
Mar 07, 2023 17.61 17.61 17.39 17.57 17,976 -0.04(-0.21%)
Mar 06, 2023 17.61 17.68 17.42 17.61 42,161 +0.05(+0.26%)
Mar 03, 2023 17.49 17.61 17.37 17.56 12,713 +0.23(+1.32%)
Mar 02, 2023 17.46 17.46 17.26 17.33 51,275 -0.17(-0.99%)
Mar 01, 2023 17.61 17.61 17.33 17.50 18,214 -0.11(-0.62%)
Feb 28, 2023 17.59 17.61 17.45 17.61 37,357 +0.10(+0.57%)
Feb 27, 2023 17.62 17.71 17.42 17.51 14,795 +0.01(+0.05%)
Feb 24, 2023 17.71 17.71 17.41 17.50 15,489 -0.16(-0.88%)
Feb 23, 2023 17.56 17.67 17.36 17.66 10,398 +0.15(+0.84%)
Feb 22, 2023 17.38 17.52 17.15 17.51 34,945 +0.38(+2.24%)
Feb 21, 2023 17.82 17.82 17.05 17.13 76,481 -0.71(-4.00%)
Feb 17, 2023 17.93 17.93 17.68 17.84 18,656 -0.03(-0.15%)
Feb 16, 2023 18.07 18.08 17.86 17.87 14,726 -0.24(-1.31%)
Feb 15, 2023 18.14 18.30 18.05 18.11 134,364 -0.04(-0.20%)
Feb 14, 2023 18.10 18.27 18.07 18.14 85,556 +0.05(+0.25%)
Feb 13, 2023 17.95 18.10 17.84 18.10 25,132 +0.25(+1.38%)
Feb 10, 2023 18.09 18.09 17.84 17.85 96,847 -0.24(-1.32%)
Feb 09, 2023 18.31 18.31 18.05 18.09 27,541 -0.06(-0.35%)
Feb 08, 2023 18.06 18.26 18.06 18.15 91,489 +0.10(+0.56%)
Feb 07, 2023 18.07 18.14 17.96 18.05 29,552 -0.02(-0.10%)
Feb 06, 2023 18.20 18.20 17.73 18.07 24,779 -0.14(-0.75%)
Feb 03, 2023 18.25 18.32 18.14 18.21 23,582 -0.14(-0.75%)
Feb 02, 2023 18.35 18.37 18.30 18.35 329,204 +0.06(+0.35%)
Feb 01, 2023 18.30 18.34 18.22 18.28 226,818 -0.01(-0.05%)
Jan 31, 2023 18.36 18.48 18.21 18.29 87,256 +0.00(+0.00%)
Jan 30, 2023 18.35 18.38 18.17 18.29 84,471 -0.07(-0.40%)
Jan 27, 2023 18.37 18.47 18.26 18.36 28,545 +0.00(+0.00%)
Jan 26, 2023 18.36 18.44 18.26 18.36 53,238 +0.11(+0.60%)
Jan 25, 2023 18.23 18.27 18.13 18.25 29,404 +0.03(+0.15%)
Jan 24, 2023 18.20 18.30 18.07 18.23 49,466 +0.11(+0.61%)
Jan 23, 2023 18.01 18.21 17.91 18.12 103,527 +0.18(+1.02%)
Jan 20, 2023 18.00 18.04 17.77 17.93 94,951 -0.02(-0.10%)
Jan 19, 2023 17.83 17.95 17.62 17.95 36,306 +0.16(+0.93%)
Jan 18, 2023 17.80 18.10 17.66 17.79 59,594 +0.08(+0.47%)
Jan 17, 2023 17.53 17.72 17.41 17.71 65,511 +0.26(+1.47%)
Jan 13, 2023 17.29 17.56 17.29 17.45 257,223 -0.03(-0.16%)
Jan 12, 2023 17.61 17.61 17.43 17.48 186,537 -0.04(-0.21%)
Jan 11, 2023 17.57 17.57 17.45 17.51 77,707 +0.05(+0.26%)
Jan 10, 2023 17.59 17.59 17.38 17.47 40,100 -0.12(-0.68%)
Jan 09, 2023 17.76 17.79 17.45 17.59 42,625 -0.14(-0.77%)
Jan 06, 2023 17.39 17.80 17.30 17.72 52,451 +0.47(+2.70%)
Jan 05, 2023 16.74 17.30 16.60 17.26 27,271 +0.51(+3.06%)
Jan 04, 2023 16.29 16.90 16.29 16.74 40,986 +0.56(+3.45%)
Jan 03, 2023 16.19 16.19 15.83 16.19 205,402 +0.38(+2.43%)
Dec 30, 2022 16.40 16.50 15.78 15.80 141,369 -0.60(-3.65%)
Dec 29, 2022 16.64 16.65 16.40 16.40 62,321 -0.21(-1.24%)
Dec 28, 2022 16.87 16.90 16.61 16.61 45,848 -0.24(-1.41%)
Dec 27, 2022 16.99 17.09 16.63 16.85 36,204 -0.25(-1.45%)
Dec 23, 2022 17.04 17.13 16.85 17.09 69,620 +0.05(+0.27%)
Dec 22, 2022 16.99 17.06 16.88 17.05 68,117 -0.04(-0.21%)
Dec 21, 2022 17.22 17.30 17.06 17.08 45,165 -0.08(-0.48%)
Dec 20, 2022 17.12 17.31 16.98 17.17 107,379 -0.01(-0.05%)
Dec 19, 2022 17.33 17.33 16.97 17.17 57,308 +0.01(+0.05%)
Dec 16, 2022 17.07 17.35 16.91 17.17 51,296 +0.10(+0.59%)
Dec 15, 2022 17.36 17.36 17.07 17.07 46,637 -0.24(-1.37%)
Dec 14, 2022 17.28 17.38 17.25 17.30 31,941 +0.00(+0.02%)
Dec 13, 2022 17.23 17.47 17.15 17.30 22,215 +0.21(+1.21%)
Dec 12, 2022 17.34 17.35 17.06 17.09 51,124 -0.21(-1.20%)
Dec 09, 2022 17.40 17.46 17.22 17.30 67,646 -0.10(-0.57%)
Dec 08, 2022 17.40 17.47 17.26 17.40 56,464 +0.00(+0.00%)
Dec 07, 2022 17.45 17.46 17.25 17.40 97,235 +0.05(+0.31%)
Dec 06, 2022 17.47 17.63 17.16 17.34 47,175 -0.04(-0.26%)
Dec 05, 2022 17.61 17.61 17.25 17.39 56,401 -0.05(-0.26%)
Dec 02, 2022 17.42 17.61 17.28 17.43 40,857 -0.01(-0.05%)
Dec 01, 2022 17.37 17.63 17.27 17.44 35,979 +0.10(+0.57%)
Nov 30, 2022 17.09 17.34 16.87 17.34 52,253 +0.29(+1.69%)
Nov 29, 2022 17.19 17.19 16.80 17.06 39,457 -0.06(-0.37%)
Nov 28, 2022 17.15 17.21 17.03 17.12 27,789 -0.08(-0.47%)
Nov 25, 2022 17.15 17.20 16.88 17.20 11,962 +0.12(+0.69%)
Nov 23, 2022 17.09 17.20 16.99 17.08 37,898 +0.07(+0.42%)
Nov 22, 2022 17.18 17.18 16.94 17.01 41,553 -0.12(-0.68%)
Nov 21, 2022 17.06 17.22 16.86 17.13 270,630 +0.23(+1.39%)
Nov 18, 2022 16.73 16.89 16.52 16.89 42,138 +0.16(+0.97%)
Nov 17, 2022 16.73 16.80 16.45 16.73 26,421 +0.03(+0.16%)
Nov 16, 2022 16.71 16.89 16.51 16.70 16,364 +0.03(+0.16%)
Nov 15, 2022 16.55 16.91 16.41 16.68 24,486 +0.32(+1.93%)
Nov 14, 2022 16.80 16.87 16.17 16.36 51,742 -0.54(-3.20%)
Nov 11, 2022 16.75 16.90 16.65 16.90 19,373 +0.18(+1.08%)
Nov 10, 2022 15.85 16.72 15.85 16.72 37,461 +1.06(+6.79%)
Nov 09, 2022 15.87 15.87 15.37 15.66 117,229 +0.00(+0.00%)
Nov 08, 2022 15.61 15.73 15.55 15.66 92,468 +0.11(+0.70%)
Nov 07, 2022 15.74 15.74 15.47 15.55 51,088 -0.07(-0.46%)
Nov 04, 2022 15.68 15.71 15.48 15.62 17,699 -0.04(-0.23%)
Nov 03, 2022 15.63 15.86 15.34 15.66 112,931 -0.01(-0.06%)
Nov 02, 2022 15.81 15.82 15.47 15.67 28,742 -0.13(-0.80%)
Nov 01, 2022 15.89 15.89 15.64 15.79 19,073 -0.04(-0.23%)
Oct 31, 2022 15.83 15.96 15.63 15.83 38,772 -0.03(-0.17%)
Oct 28, 2022 15.87 15.95 15.78 15.86 50,328 +0.04(+0.23%)
Oct 27, 2022 15.82 15.97 15.78 15.82 34,273 -0.05(-0.34%)
Oct 26, 2022 15.88 16.03 15.74 15.87 37,183 +0.02(+0.11%)
Oct 25, 2022 15.63 15.86 15.62 15.86 29,230 +0.25(+1.62%)
Oct 24, 2022 15.59 15.66 15.45 15.60 31,035 +0.09(+0.58%)
Oct 21, 2022 15.76 15.79 15.41 15.51 68,317 -0.21(-1.32%)
Oct 20, 2022 16.03 16.04 15.69 15.72 113,421 -0.28(-1.75%)
Oct 19, 2022 16.15 16.20 15.96 16.00 123,182 -0.15(-0.95%)
Oct 18, 2022 16.33 16.45 16.12 16.15 61,110 -0.07(-0.44%)
Oct 17, 2022 16.33 16.43 16.20 16.23 85,214 -0.02(-0.11%)
Oct 14, 2022 16.36 16.43 16.17 16.24 160,871 -0.09(-0.55%)
Oct 13, 2022 16.24 16.33 16.07 16.33 32,769 +0.03(+0.17%)
Oct 12, 2022 16.59 16.59 16.29 16.31 68,265 -0.29(-1.74%)
Oct 11, 2022 16.65 16.73 16.51 16.60 51,749 -0.05(-0.32%)
Oct 10, 2022 16.86 16.88 16.56 16.65 39,958 -0.17(-1.02%)
Oct 07, 2022 16.92 16.92 16.68 16.82 21,110 -0.14(-0.85%)
Oct 06, 2022 17.00 17.06 16.87 16.97 19,935 -0.07(-0.42%)
Oct 05, 2022 17.24 17.24 16.97 17.04 39,025 -0.24(-1.41%)
Oct 04, 2022 17.08 17.44 17.08 17.28 61,463 +0.20(+1.16%)
Oct 03, 2022 16.91 17.12 16.89 17.08 70,989 +0.17(+1.01%)
Sep 30, 2022 16.97 16.98 16.76 16.91 106,324 +0.02(+0.11%)
Sep 29, 2022 16.88 16.89 16.68 16.89 32,546 -0.01(-0.05%)
Sep 28, 2022 16.81 17.06 16.77 16.90 60,347 +0.02(+0.11%)
Sep 27, 2022 16.78 16.88 16.70 16.88 43,082 +0.14(+0.86%)
Sep 26, 2022 16.70 16.83 16.68 16.74 99,531 +0.04(+0.22%)
Sep 23, 2022 16.80 16.83 16.63 16.70 115,060 -0.09(-0.54%)
Sep 22, 2022 17.00 17.02 16.68 16.79 22,584 -0.13(-0.75%)
Sep 21, 2022 16.97 17.16 16.92 16.92 19,032 -0.01(-0.05%)
Sep 20, 2022 16.80 16.93 16.68 16.93 87,942 +0.15(+0.91%)
Sep 19, 2022 16.77 16.95 16.71 16.78 48,760 -0.01(-0.05%)
Sep 16, 2022 16.88 16.92 16.69 16.79 46,225 -0.16(-0.96%)
Sep 15, 2022 16.88 17.03 16.88 16.95 91,512 +0.03(+0.16%)
Sep 14, 2022 16.88 16.95 16.79 16.92 36,454 +0.12(+0.72%)
Sep 13, 2022 16.78 16.82 16.67 16.80 58,990 -0.14(-0.81%)
Sep 12, 2022 16.72 17.07 16.63 16.94 44,483 +0.23(+1.35%)
Sep 09, 2022 16.56 16.92 16.52 16.71 39,555 +0.25(+1.51%)
Sep 08, 2022 16.35 16.55 16.35 16.46 125,436 +0.19(+1.15%)
Sep 07, 2022 16.26 16.43 16.23 16.28 12,398 +0.05(+0.33%)
Sep 06, 2022 16.41 16.66 16.12 16.22 51,980 -0.14(-0.87%)
Sep 02, 2022 16.73 16.83 16.36 16.36 44,894 -0.29(-1.76%)
Sep 01, 2022 16.64 16.66 16.43 16.66 71,625 +0.00(+0.00%)
Aug 31, 2022 16.77 16.83 16.64 16.66 147,268 -0.12(-0.74%)
Aug 30, 2022 16.87 16.88 16.63 16.78 110,510 -0.09(-0.53%)
Aug 29, 2022 16.89 16.89 16.77 16.87 131,268 -0.04(-0.26%)
Aug 26, 2022 17.07 17.15 16.78 16.91 269,572 -0.08(-0.47%)
Aug 25, 2022 16.75 17.07 16.65 16.99 409,783 +0.32(+1.92%)
Aug 24, 2022 16.50 16.90 16.46 16.67 273,469 +0.20(+1.24%)
Aug 23, 2022 16.78 17.09 16.04 16.47 282,274 -0.28(-1.70%)
Aug 22, 2022 16.94 17.15 16.75 16.75 59,194 -0.33(-1.92%)
Aug 19, 2022 17.20 17.31 16.93 17.08 170,334 -0.23(-1.33%)
Aug 18, 2022 17.48 17.49 17.27 17.31 74,319 -0.06(-0.36%)
Aug 17, 2022 17.67 17.70 17.31 17.38 50,793 -0.32(-1.81%)
Aug 16, 2022 17.98 17.98 17.62 17.70 134,384 -0.26(-1.43%)
Aug 15, 2022 18.14 18.20 17.94 17.95 243,591 -0.17(-0.93%)
Aug 12, 2022 18.34 18.34 18.08 18.12 118,610 -0.09(-0.49%)
Aug 11, 2022 18.41 18.55 18.21 18.21 74,575 -0.18(-0.97%)
Aug 10, 2022 18.67 18.99 18.34 18.39 104,493 -0.03(-0.14%)
Aug 09, 2022 19.06 19.06 18.37 18.42 34,743 -0.58(-3.04%)
Aug 08, 2022 19.07 19.11 18.76 18.99 54,443 +0.04(+0.19%)
Aug 05, 2022 19.19 19.34 18.86 18.96 84,711 -0.31(-1.61%)
Aug 04, 2022 19.38 19.40 18.97 19.27 62,635 -0.02(-0.09%)
Aug 03, 2022 19.15 19.29 18.97 19.29 35,306 +0.34(+1.78%)
Aug 02, 2022 18.25 19.03 18.25 18.95 56,839 +0.70(+3.84%)
Aug 01, 2022 17.98 18.29 17.98 18.25 44,058 +0.22(+1.23%)
Jul 29, 2022 17.64 18.10 17.64 18.02 61,467 +0.38(+2.16%)
Jul 28, 2022 17.51 17.66 17.40 17.64 39,148 +0.14(+0.81%)
Jul 27, 2022 17.54 17.63 17.36 17.50 38,407 +0.09(+0.51%)
Jul 26, 2022 17.32 17.54 17.32 17.41 59,473 +0.05(+0.31%)
Jul 25, 2022 17.31 17.44 17.27 17.36 64,175 +0.07(+0.41%)
Jul 22, 2022 16.99 17.36 16.99 17.29 260,041 +0.26(+1.53%)
Jul 21, 2022 16.97 17.06 16.93 17.03 90,896 +0.02(+0.09%)
Jul 20, 2022 16.97 17.06 16.91 17.01 73,162 +0.04(+0.26%)
Jul 19, 2022 17.04 17.08 16.97 16.97 44,209 -0.12(-0.68%)
Jul 18, 2022 17.11 17.11 16.97 17.08 48,459 -0.03(-0.16%)
Jul 15, 2022 17.01 17.39 16.99 17.11 106,122 +0.10(+0.57%)
Jul 14, 2022 17.01 17.01 16.92 17.01 27,170 -0.04(-0.26%)
Jul 13, 2022 17.18 17.26 16.95 17.06 26,617 -0.12(-0.72%)
Jul 12, 2022 17.26 17.27 17.15 17.18 15,351 -0.09(-0.51%)
Jul 11, 2022 17.01 17.30 16.93 17.27 53,866 +0.14(+0.83%)
Jul 08, 2022 17.25 17.25 16.99 17.13 40,698 -0.05(-0.31%)
Jul 07, 2022 17.25 17.25 17.04 17.18 49,856 -0.07(-0.41%)
Jul 06, 2022 17.24 17.31 16.94 17.25 52,295 +0.00(+0.00%)
Jul 05, 2022 17.10 17.25 16.93 17.25 35,734 +0.00(+0.00%)
Jul 01, 2022 17.20 17.53 17.03 17.25 15,883 +0.16(+0.93%)
Jun 30, 2022 17.05 17.32 16.91 17.09 50,328 +0.10(+0.57%)
Jun 29, 2022 17.13 17.13 16.98 16.99 24,968 +0.00(+0.00%)
Jun 28, 2022 17.15 17.55 16.99 16.99 18,661 -0.04(-0.23%)
Jun 27, 2022 17.09 17.18 16.98 17.03 25,553 +0.00(+0.03%)
Jun 24, 2022 17.10 17.36 16.95 17.03 15,581 +0.09(+0.55%)
Jun 23, 2022 17.02 17.22 16.83 16.94 24,434 -0.10(-0.60%)
Jun 22, 2022 17.24 17.47 17.01 17.04 26,834 -0.20(-1.18%)
Jun 21, 2022 17.14 17.37 16.94 17.24 34,150 +0.11(+0.62%)
Jun 17, 2022 16.93 17.15 16.72 17.14 28,814 +0.34(+2.01%)
Jun 16, 2022 16.72 16.90 16.22 16.80 164,913 -0.02(-0.11%)
Jun 15, 2022 16.20 16.91 16.20 16.82 60,575 +0.45(+2.77%)
Jun 14, 2022 16.78 16.78 16.01 16.36 65,114 -0.30(-1.79%)
Jun 13, 2022 17.27 17.27 16.34 16.66 93,231 -0.86(-4.89%)
Jun 10, 2022 17.79 17.79 17.27 17.52 42,647 -0.34(-1.91%)
Jun 09, 2022 17.91 17.91 17.76 17.86 62,653 -0.05(-0.29%)
Jun 08, 2022 17.79 18.00 17.69 17.91 76,906 +0.20(+1.14%)
Jun 07, 2022 17.69 17.80 17.59 17.71 54,943 +0.02(+0.10%)
Jun 06, 2022 17.57 17.75 17.42 17.69 52,843 +0.15(+0.85%)
Jun 03, 2022 17.41 17.55 17.06 17.55 45,255 +0.10(+0.55%)
Jun 02, 2022 17.34 17.48 17.06 17.45 68,086 +0.14(+0.81%)
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.