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 (%)
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.