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 (%)
Jun 14, 2024 19.38 19.39 19.20 19.31 27,481 -0.08(-0.39%)
Jun 13, 2024 19.20 19.39 19.08 19.39 27,951 +0.23(+1.18%)
Jun 12, 2024 19.12 19.32 19.08 19.16 16,246 +0.16(+0.83%)
Jun 11, 2024 19.19 19.19 18.86 19.00 38,009 -0.14(-0.72%)
Jun 10, 2024 19.33 19.33 19.06 19.14 14,382 -0.15(-0.77%)
Jun 07, 2024 19.30 19.35 19.04 19.29 13,250 -0.07(-0.36%)
Jun 06, 2024 19.32 19.40 19.19 19.36 14,639 -0.05(-0.25%)
Jun 05, 2024 19.40 19.41 19.23 19.41 24,075 +0.04(+0.20%)
Jun 04, 2024 19.42 19.42 19.28 19.37 17,117 -0.07(-0.36%)
Jun 03, 2024 19.36 19.46 19.28 19.43 20,219 +0.18(+0.92%)
May 31, 2024 19.31 19.46 19.26 19.26 29,402 +0.04(+0.21%)
May 30, 2024 19.17 19.35 19.09 19.22 16,524 +0.18(+0.93%)
May 29, 2024 19.25 19.36 19.01 19.04 13,493 -0.31(-1.58%)
May 28, 2024 19.43 19.54 19.27 19.35 23,638 -0.01(-0.05%)
May 24, 2024 19.43 19.46 19.26 19.36 33,143 +0.01(+0.05%)
May 23, 2024 19.59 19.59 19.24 19.35 78,350 -0.17(-0.86%)
May 22, 2024 19.43 19.61 19.32 19.51 17,399 +0.09(+0.46%)
May 21, 2024 19.47 19.66 19.42 19.43 34,081 -0.08(-0.43%)
May 20, 2024 19.42 19.52 19.30 19.51 13,454 +0.05(+0.28%)
May 17, 2024 19.26 19.45 19.21 19.45 36,725 +0.11(+0.56%)
May 16, 2024 19.36 19.38 19.18 19.35 39,220 +0.05(+0.26%)
May 15, 2024 19.22 19.37 19.22 19.30 25,738 +0.21(+1.08%)
May 14, 2024 19.21 19.25 19.07 19.09 18,071 +0.00(+0.00%)
May 13, 2024 19.15 19.27 19.07 19.09 8,659 +0.06(+0.31%)
May 10, 2024 19.12 19.32 18.99 19.03 22,246 -0.10(-0.52%)
May 09, 2024 19.21 19.24 19.03 19.13 18,730 -0.04(-0.21%)
May 08, 2024 19.49 19.50 19.10 19.17 29,835 -0.33(-1.67%)
May 07, 2024 19.52 19.74 19.38 19.49 32,709 +0.07(+0.36%)
May 06, 2024 19.51 19.62 19.38 19.43 19,947 -0.13(-0.66%)
May 03, 2024 19.51 19.55 19.31 19.55 15,617 +0.27(+1.38%)
May 02, 2024 19.32 19.36 19.14 19.29 15,797 -0.03(-0.15%)
May 01, 2024 19.09 19.37 18.98 19.32 28,681 +0.30(+1.55%)
Apr 30, 2024 19.21 19.21 18.98 19.02 37,706 -0.29(-1.48%)
Apr 29, 2024 19.22 19.31 19.00 19.31 10,847 +0.13(+0.67%)
Apr 26, 2024 19.03 19.30 19.01 19.18 25,031 +0.21(+1.09%)
Apr 25, 2024 19.24 19.27 18.94 18.97 52,289 -0.42(-2.19%)
Apr 24, 2024 19.40 19.43 19.22 19.40 13,247 +0.01(+0.05%)
Apr 23, 2024 19.17 19.44 19.17 19.39 16,188 +0.30(+1.55%)
Apr 22, 2024 18.97 19.19 18.97 19.09 9,949 +0.11(+0.57%)
Apr 19, 2024 19.04 19.08 18.98 18.98 16,792 +0.02(+0.10%)
Apr 18, 2024 19.07 19.23 18.91 18.96 20,992 -0.05(-0.26%)
Apr 17, 2024 19.03 19.24 18.95 19.01 21,674 +0.12(+0.63%)
Apr 16, 2024 18.91 19.12 18.87 18.89 16,238 -0.13(-0.67%)
Apr 15, 2024 19.58 19.58 18.93 19.02 44,569 -0.39(-2.03%)
Apr 12, 2024 19.73 19.73 19.42 19.42 20,157 -0.36(-1.84%)
Apr 11, 2024 20.01 20.01 19.49 19.78 23,139 -0.26(-1.28%)
Apr 10, 2024 20.19 20.19 19.84 20.04 31,380 -0.27(-1.31%)
Apr 09, 2024 20.33 20.43 20.28 20.30 18,887 -0.06(-0.29%)
Apr 08, 2024 20.39 20.39 20.25 20.36 22,605 -0.04(-0.19%)
Apr 05, 2024 20.38 20.48 20.25 20.40 18,716 -0.01(-0.05%)
Apr 04, 2024 20.35 20.55 20.32 20.41 42,610 +0.12(+0.61%)
Apr 03, 2024 20.21 20.38 20.11 20.29 134,261 -0.05(-0.27%)
Apr 02, 2024 20.39 20.39 20.21 20.34 25,369 -0.25(-1.20%)
Apr 01, 2024 20.39 20.59 20.17 20.59 70,036 +0.20(+0.97%)
Mar 28, 2024 20.40 20.54 20.24 20.39 46,356 -0.04(-0.19%)
Mar 27, 2024 20.10 20.46 19.92 20.43 30,674 +0.46(+2.32%)
Mar 26, 2024 20.14 20.23 19.93 19.97 14,411 +0.00(+0.00%)
Mar 25, 2024 20.43 20.47 19.90 19.97 24,313 -0.40(-1.98%)
Mar 22, 2024 20.49 20.55 20.35 20.37 26,553 -0.10(-0.48%)
Mar 21, 2024 20.47 20.57 20.42 20.47 35,939 +0.11(+0.53%)
Mar 20, 2024 20.41 20.45 20.28 20.36 21,914 +0.00(+0.00%)
Mar 19, 2024 20.20 20.40 20.13 20.36 26,851 +0.16(+0.78%)
Mar 18, 2024 20.33 20.40 20.06 20.20 21,566 -0.05(-0.24%)
Mar 15, 2024 20.46 20.51 20.08 20.25 25,253 -0.16(-0.77%)
Mar 14, 2024 20.59 20.59 20.28 20.41 25,813 -0.17(-0.84%)
Mar 13, 2024 20.55 20.63 20.38 20.58 25,126 +0.11(+0.52%)
Mar 12, 2024 20.48 20.62 20.39 20.48 52,156 +0.00(+0.00%)
Mar 11, 2024 20.41 20.49 20.03 20.48 25,389 +0.06(+0.29%)
Mar 08, 2024 20.26 20.42 20.26 20.42 26,848 +0.19(+0.96%)
Mar 07, 2024 20.15 20.24 19.97 20.22 18,977 +0.17(+0.82%)
Mar 06, 2024 19.93 20.13 19.83 20.06 31,896 +0.17(+0.88%)
Mar 05, 2024 19.73 19.88 19.63 19.88 29,557 +0.22(+1.14%)
Mar 04, 2024 19.79 19.81 19.65 19.66 43,158 -0.13(-0.64%)
Mar 01, 2024 19.79 19.84 19.65 19.79 39,376 +0.06(+0.30%)
Feb 29, 2024 19.84 20.43 19.70 19.73 85,340 -0.13(-0.64%)
Feb 28, 2024 19.72 19.87 19.68 19.85 25,578 +0.20(+1.04%)
Feb 27, 2024 19.77 19.78 19.65 19.65 17,551 -0.11(-0.54%)
Feb 26, 2024 19.88 19.92 19.58 19.76 39,957 -0.03(-0.15%)
Feb 23, 2024 19.84 19.94 19.75 19.79 53,649 +0.06(+0.30%)
Feb 22, 2024 19.91 19.91 19.73 19.73 15,044 -0.09(-0.44%)
Feb 21, 2024 19.78 19.99 19.73 19.82 23,007 +0.11(+0.54%)
Feb 20, 2024 19.68 19.79 19.62 19.71 13,812 +0.10(+0.50%)
Feb 16, 2024 19.63 19.87 19.55 19.61 40,684 -0.21(-1.08%)
Feb 15, 2024 19.72 19.92 19.59 19.83 15,685 +0.16(+0.79%)
Feb 14, 2024 19.68 19.76 19.56 19.67 18,270 +0.13(+0.65%)
Feb 13, 2024 19.74 19.74 19.48 19.54 33,738 -0.35(-1.76%)
Feb 12, 2024 20.16 20.16 19.87 19.89 38,074 -0.08(-0.39%)
Feb 09, 2024 19.94 20.02 19.83 19.97 16,922 +0.05(+0.24%)
Feb 08, 2024 19.83 19.94 19.73 19.92 22,428 +0.08(+0.39%)
Feb 07, 2024 19.78 19.90 19.66 19.84 33,334 +0.18(+0.89%)
Feb 06, 2024 19.72 19.79 19.58 19.67 28,926 -0.02(-0.10%)
Feb 05, 2024 19.71 19.76 19.55 19.69 20,623 -0.10(-0.49%)
Feb 02, 2024 19.73 19.81 19.64 19.79 18,273 -0.03(-0.15%)
Feb 01, 2024 19.76 19.85 19.62 19.82 69,482 +0.05(+0.25%)
Jan 31, 2024 19.75 19.84 19.59 19.77 25,546 -0.01(-0.07%)
Jan 30, 2024 19.75 19.84 19.66 19.78 21,171 +0.07(+0.37%)
Jan 29, 2024 19.68 19.74 19.67 19.71 20,069 +0.04(+0.20%)
Jan 26, 2024 19.67 19.92 19.63 19.67 18,771 -0.04(-0.22%)
Jan 25, 2024 19.71 19.86 19.59 19.71 68,469 +0.11(+0.57%)
Jan 24, 2024 19.72 19.72 19.53 19.60 26,509 +0.10(+0.50%)
Jan 23, 2024 19.57 19.63 19.37 19.50 16,811 -0.04(-0.20%)
Jan 22, 2024 19.34 19.59 19.34 19.54 24,632 +0.22(+1.16%)
Jan 19, 2024 19.38 19.39 19.21 19.32 36,941 +0.00(+0.00%)
Jan 18, 2024 19.40 19.52 19.20 19.32 36,650 -0.03(-0.15%)
Jan 17, 2024 19.43 19.44 19.24 19.35 20,184 -0.12(-0.60%)
Jan 16, 2024 19.53 19.54 19.40 19.47 38,617 -0.06(-0.30%)
Jan 12, 2024 19.60 19.61 19.52 19.52 16,426 -0.09(-0.45%)
Jan 11, 2024 19.56 19.65 19.48 19.61 22,652 +0.11(+0.55%)
Jan 10, 2024 19.57 19.73 19.49 19.50 33,271 -0.11(-0.55%)
Jan 09, 2024 19.67 19.67 19.48 19.61 13,952 -0.10(-0.49%)
Jan 08, 2024 19.59 19.71 19.46 19.71 21,474 +0.19(+1.00%)
Jan 05, 2024 19.53 19.73 19.46 19.51 23,162 -0.01(-0.05%)
Jan 04, 2024 19.56 19.61 19.43 19.52 15,132 +0.03(+0.15%)
Jan 03, 2024 19.45 19.58 19.22 19.49 23,154 +0.03(+0.15%)
Jan 02, 2024 19.48 19.51 19.32 19.47 30,025 +0.11(+0.55%)
Dec 29, 2023 19.73 19.74 19.34 19.36 78,534 -0.31(-1.58%)
Dec 28, 2023 19.84 19.84 19.55 19.67 34,476 -0.02(-0.10%)
Dec 27, 2023 19.74 19.80 19.60 19.69 35,433 +0.10(+0.50%)
Dec 26, 2023 19.54 19.70 19.40 19.59 32,449 +0.18(+0.90%)
Dec 22, 2023 19.45 19.64 19.39 19.42 42,217 +0.03(+0.15%)
Dec 21, 2023 19.43 19.47 19.18 19.39 88,029 +0.18(+0.96%)
Dec 20, 2023 19.14 19.39 19.03 19.20 101,688 +0.15(+0.77%)
Dec 19, 2023 18.93 19.22 18.90 19.06 34,260 +0.11(+0.56%)
Dec 18, 2023 19.12 19.13 18.78 18.95 47,757 -0.15(-0.76%)
Dec 15, 2023 19.34 19.39 18.98 19.10 41,795 -0.18(-0.96%)
Dec 14, 2023 19.09 19.44 19.09 19.28 27,483 +0.52(+2.77%)
Dec 13, 2023 18.75 18.93 18.55 18.76 38,637 +0.07(+0.36%)
Dec 12, 2023 18.58 18.77 18.45 18.69 38,638 +0.06(+0.33%)
Dec 11, 2023 18.70 18.70 18.46 18.63 41,002 -0.07(-0.38%)
Dec 08, 2023 18.80 18.80 18.58 18.70 29,735 -0.16(-0.86%)
Dec 07, 2023 18.80 18.94 18.69 18.87 16,140 +0.18(+0.97%)
Dec 06, 2023 18.79 18.86 18.66 18.68 36,892 -0.09(-0.46%)
Dec 05, 2023 18.95 18.96 18.77 18.77 26,355 -0.11(-0.61%)
Dec 04, 2023 19.05 19.11 18.83 18.89 42,373 -0.22(-1.15%)
Dec 01, 2023 18.98 19.15 18.87 19.11 48,093 +0.32(+1.68%)
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%)
Sep 01, 2023 17.49 17.49 17.26 17.41 9,156 -0.09(-0.54%)
Aug 31, 2023 17.21 17.52 17.20 17.50 52,237 +0.28(+1.64%)
Aug 30, 2023 17.34 17.41 17.19 17.22 17,840 -0.08(-0.44%)
Aug 29, 2023 17.28 17.35 17.18 17.29 15,008 +0.07(+0.38%)
Aug 28, 2023 17.33 17.33 17.17 17.23 16,867 -0.06(-0.33%)
Aug 25, 2023 17.27 17.39 17.02 17.29 30,148 +0.10(+0.60%)
Aug 24, 2023 17.40 17.41 17.13 17.18 23,630 -0.12(-0.71%)
Aug 23, 2023 17.26 17.55 17.14 17.30 29,505 +0.09(+0.52%)
Aug 22, 2023 17.25 17.34 17.10 17.21 32,002 +0.06(+0.36%)
Aug 21, 2023 17.18 17.23 17.06 17.15 32,534 +0.08(+0.50%)
Aug 18, 2023 17.35 17.50 17.05 17.07 28,856 -0.33(-1.90%)
Aug 17, 2023 17.69 17.69 17.21 17.40 34,932 -0.18(-1.02%)
Aug 16, 2023 17.67 17.74 17.56 17.58 13,714 -0.04(-0.21%)
Aug 15, 2023 17.87 17.87 17.62 17.62 16,798 -0.26(-1.48%)
Aug 14, 2023 17.82 17.91 17.66 17.88 23,725 +0.12(+0.69%)
Aug 11, 2023 17.75 17.88 17.71 17.76 11,384 -0.16(-0.90%)
Aug 10, 2023 17.93 18.13 17.65 17.92 23,205 +0.06(+0.32%)
Aug 09, 2023 17.78 18.00 17.72 17.86 16,250 +0.02(+0.11%)
Aug 08, 2023 17.65 17.99 17.65 17.84 43,386 +0.15(+0.85%)
Aug 07, 2023 17.82 17.94 17.67 17.69 12,174 -0.08(-0.42%)
Aug 04, 2023 17.68 17.95 17.66 17.77 14,496 +0.15(+0.86%)
Aug 03, 2023 17.80 17.80 17.56 17.62 19,568 -0.25(-1.37%)
Aug 02, 2023 18.01 18.01 17.64 17.86 14,124 -0.24(-1.30%)
Aug 01, 2023 18.29 18.29 17.99 18.10 21,605 -0.27(-1.49%)
Jul 31, 2023 18.28 18.37 18.03 18.37 35,213 +0.09(+0.52%)
Jul 28, 2023 18.25 18.39 17.94 18.28 31,153 +0.03(+0.16%)
Jul 27, 2023 18.44 18.51 18.18 18.25 33,032 -0.12(-0.67%)
Jul 26, 2023 18.22 18.46 18.13 18.37 24,087 +0.25(+1.41%)
Jul 25, 2023 18.13 18.27 17.94 18.12 16,068 -0.08(-0.42%)
Jul 24, 2023 18.11 18.21 17.92 18.19 161,122 +0.16(+0.89%)
Jul 21, 2023 18.04 18.13 17.94 18.03 23,498 +0.09(+0.53%)
Jul 20, 2023 17.90 18.04 17.84 17.94 10,427 -0.06(-0.31%)
Jul 19, 2023 17.99 18.12 17.84 17.99 16,096 +0.01(+0.05%)
Jul 18, 2023 17.90 17.98 17.81 17.98 14,636 +0.10(+0.58%)
Jul 17, 2023 18.01 18.06 17.69 17.88 16,071 -0.07(-0.37%)
Jul 14, 2023 18.22 18.28 17.84 17.95 22,178 -0.25(-1.35%)
Jul 13, 2023 18.12 18.20 17.95 18.19 15,187 +0.08(+0.47%)
Jul 12, 2023 17.96 18.19 17.96 18.11 18,122 +0.14(+0.79%)
Jul 11, 2023 17.87 18.00 17.64 17.96 11,958 +0.17(+0.95%)
Jul 10, 2023 17.65 17.82 17.53 17.79 17,571 +0.17(+0.96%)
Jul 07, 2023 17.48 17.66 17.40 17.62 26,041 +0.16(+0.92%)
Jul 06, 2023 17.77 17.82 17.24 17.46 108,096 -0.42(-2.32%)
Jul 05, 2023 18.16 18.16 17.83 17.88 43,056 -0.15(-0.84%)
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.