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 (%)
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%)
Jul 03, 2023 17.93 18.22 17.93 18.03 13,008 +0.05(+0.26%)
Jun 30, 2023 17.74 18.20 17.52 17.98 108,054 +0.44(+2.53%)
Jun 29, 2023 17.88 18.07 17.27 17.54 46,454 -0.36(-2.00%)
Jun 28, 2023 18.12 18.24 17.81 17.90 30,983 -0.18(-0.99%)
Jun 27, 2023 18.42 18.46 18.02 18.08 39,573 -0.28(-1.54%)
Jun 26, 2023 18.47 18.72 18.27 18.36 28,200 -0.04(-0.20%)
Jun 23, 2023 18.56 18.57 18.29 18.40 24,092 -0.11(-0.61%)
Jun 22, 2023 18.58 18.63 18.28 18.51 31,792 -0.08(-0.41%)
Jun 21, 2023 18.17 18.69 18.14 18.59 57,364 +0.33(+1.81%)
Jun 20, 2023 18.52 18.52 18.14 18.26 26,288 -0.26(-1.43%)
Jun 16, 2023 18.53 18.62 18.31 18.52 30,490 -0.02(-0.10%)
Jun 15, 2023 18.21 18.54 18.16 18.54 29,946 +0.25(+1.34%)
Jun 14, 2023 18.56 18.56 18.15 18.29 15,502 -0.09(-0.49%)
Jun 13, 2023 18.17 18.60 18.12 18.39 105,414 +0.27(+1.49%)
Jun 12, 2023 18.28 18.29 17.93 18.12 58,153 -0.14(-0.79%)
Jun 09, 2023 18.35 18.37 18.24 18.26 26,576 +0.00(+0.00%)
Jun 08, 2023 18.39 18.42 18.24 18.26 27,683 -0.13(-0.73%)
Jun 07, 2023 18.46 18.57 18.33 18.39 17,958 -0.04(-0.20%)
Jun 06, 2023 18.49 18.61 18.32 18.43 314,813 +0.04(+0.23%)
Jun 05, 2023 18.74 18.80 18.38 18.39 41,312 -0.39(-2.06%)
Jun 02, 2023 18.79 18.95 18.74 18.78 211,208 +0.03(+0.17%)
Jun 01, 2023 18.79 18.96 18.72 18.74 129,566 +0.05(+0.27%)
May 31, 2023 18.90 19.05 18.69 18.69 126,690 -0.07(-0.40%)
May 30, 2023 18.79 18.92 18.70 18.77 30,707 +0.11(+0.60%)
May 26, 2023 18.79 18.79 18.55 18.65 20,087 -0.11(-0.59%)
May 25, 2023 18.99 18.99 18.66 18.77 58,407 -0.18(-0.93%)
May 24, 2023 18.95 19.00 18.84 18.94 39,664 -0.01(-0.05%)
May 23, 2023 18.90 19.08 18.90 18.95 21,593 -0.05(-0.24%)
May 22, 2023 19.00 19.04 18.78 19.00 45,324 +0.17(+0.89%)
May 19, 2023 18.91 19.06 18.77 18.83 26,274 -0.11(-0.59%)
May 18, 2023 18.97 19.19 18.88 18.94 31,800 -0.04(-0.20%)
May 17, 2023 18.80 19.05 18.69 18.98 50,396 +0.29(+1.54%)
May 16, 2023 18.87 18.96 18.69 18.69 93,797 -0.23(-1.23%)
May 15, 2023 18.87 19.05 18.74 18.92 62,338 +0.06(+0.30%)
May 12, 2023 18.84 18.88 18.69 18.87 21,266 +0.17(+0.89%)
May 11, 2023 18.71 18.83 18.46 18.70 62,068 -0.08(-0.45%)
May 10, 2023 18.68 18.81 18.33 18.79 34,928 +0.24(+1.30%)
May 09, 2023 18.45 18.57 18.20 18.54 33,951 +0.10(+0.55%)
May 08, 2023 18.32 18.58 18.10 18.44 52,192 +0.07(+0.41%)
May 05, 2023 17.77 18.45 17.77 18.37 69,312 +0.60(+3.40%)
May 04, 2023 17.78 17.90 17.59 17.76 269,215 -0.07(-0.42%)
May 03, 2023 17.76 17.89 17.72 17.84 53,083 +0.07(+0.42%)
May 02, 2023 17.83 17.86 17.68 17.76 103,895 -0.07(-0.37%)
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.