Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

92.44 +0.96 (+1.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 63.88 64.65 63.59 64.35 1,402,101 +0.36(+0.56%)
Jan 30, 2023 64.06 64.69 63.77 63.99 909,609 -0.07(-0.11%)
Jan 27, 2023 64.47 64.86 63.97 64.06 1,039,743 -0.69(-1.07%)
Jan 26, 2023 65.13 65.32 64.72 64.75 1,220,728 -0.05(-0.08%)
Jan 25, 2023 63.59 64.96 63.55 64.80 1,428,179 +0.76(+1.19%)
Jan 24, 2023 63.38 64.17 62.94 64.04 1,248,529 +0.91(+1.44%)
Jan 23, 2023 62.55 63.23 62.29 63.13 1,158,974 +0.67(+1.07%)
Jan 20, 2023 63.39 63.47 61.85 62.46 1,927,096 -0.93(-1.47%)
Jan 19, 2023 63.30 63.56 63.06 63.39 1,287,122 -0.13(-0.20%)
Jan 18, 2023 64.00 64.37 63.25 63.52 1,422,635 -0.48(-0.75%)
Jan 17, 2023 64.14 64.14 63.35 64.00 1,904,959 +0.24(+0.38%)
Jan 13, 2023 62.82 63.81 62.50 63.76 1,045,934 +0.69(+1.09%)
Jan 12, 2023 62.68 63.51 62.44 63.07 1,359,453 +0.22(+0.35%)
Jan 11, 2023 62.82 63.34 62.61 62.85 1,189,088 -0.22(-0.35%)
Jan 10, 2023 62.93 63.08 62.20 63.07 1,867,126 +0.40(+0.64%)
Jan 09, 2023 63.71 63.99 62.45 62.67 1,934,471 -1.23(-1.92%)
Jan 06, 2023 63.21 64.06 62.99 63.90 1,557,850 +0.96(+1.53%)
Jan 05, 2023 62.52 63.13 62.41 62.94 1,547,964 +0.17(+0.27%)
Jan 04, 2023 62.87 63.12 62.37 62.77 1,870,737 +0.31(+0.50%)
Jan 03, 2023 62.61 62.74 61.85 62.46 1,492,870 -0.32(-0.51%)
Dec 30, 2022 62.72 62.94 62.40 62.78 1,116,087 -0.33(-0.52%)
Dec 29, 2022 62.74 63.35 62.60 63.11 1,063,408 +0.51(+0.81%)
Dec 28, 2022 63.67 63.80 62.59 62.60 1,107,929 -1.02(-1.60%)
Dec 27, 2022 63.38 63.88 63.12 63.62 666,706 +0.24(+0.38%)
Dec 23, 2022 62.91 63.44 62.65 63.38 890,275 +0.53(+0.84%)
Dec 22, 2022 63.09 63.36 62.37 62.85 1,396,653 -0.51(-0.80%)
Dec 21, 2022 62.45 63.53 62.23 63.36 1,831,629 +1.12(+1.80%)
Dec 20, 2022 61.73 62.35 60.99 62.24 2,581,340 +1.70(+2.81%)
Dec 19, 2022 60.88 61.69 60.40 60.54 1,738,250 -0.49(-0.80%)
Dec 16, 2022 60.46 61.45 59.96 61.03 6,451,728 +0.28(+0.46%)
Dec 15, 2022 60.09 60.95 60.02 60.75 2,116,111 +0.43(+0.71%)
Dec 14, 2022 60.12 60.88 59.86 60.32 2,016,602 +0.42(+0.70%)
Dec 13, 2022 60.67 60.88 59.34 59.90 1,541,075 -0.10(-0.17%)
Dec 12, 2022 60.09 60.31 59.56 60.00 2,142,155 -0.04(-0.07%)
Dec 09, 2022 60.44 60.97 59.99 60.04 1,561,013 -0.52(-0.86%)
Dec 08, 2022 60.43 61.20 60.42 60.56 2,142,859 +0.41(+0.68%)
Dec 07, 2022 60.35 60.68 59.81 60.15 1,853,221 -0.39(-0.64%)
Dec 06, 2022 59.23 60.70 59.09 60.54 1,809,682 +1.37(+2.32%)
Dec 05, 2022 60.37 60.43 58.71 59.17 1,492,444 -1.43(-2.36%)
Dec 02, 2022 59.39 60.74 59.16 60.60 2,161,693 +0.84(+1.41%)
Dec 01, 2022 60.46 60.46 59.21 59.76 1,685,512 -0.15(-0.25%)
Nov 30, 2022 58.68 60.07 58.38 59.91 4,182,356 +0.93(+1.58%)
Nov 29, 2022 58.21 59.02 57.72 58.98 2,059,052 +0.96(+1.65%)
Nov 28, 2022 58.58 58.78 57.99 58.02 1,608,007 -0.71(-1.21%)
Nov 25, 2022 58.21 58.90 58.15 58.73 614,807 +0.68(+1.17%)
Nov 23, 2022 57.78 58.41 57.70 58.05 1,046,174 +0.27(+0.47%)
Nov 22, 2022 57.52 57.94 57.34 57.78 1,685,687 +0.62(+1.08%)
Nov 21, 2022 57.71 58.02 57.09 57.16 1,448,397 -0.51(-0.88%)
Nov 18, 2022 56.84 57.78 56.78 57.67 2,015,192 +1.12(+1.98%)
Nov 17, 2022 56.18 56.77 56.00 56.55 2,028,014 +0.03(+0.05%)
Nov 16, 2022 56.29 56.85 56.16 56.52 1,392,029 +0.31(+0.55%)
Nov 15, 2022 56.75 56.88 55.62 56.21 2,373,617 -0.15(-0.27%)
Nov 14, 2022 56.91 57.23 56.34 56.36 2,036,548 -0.41(-0.72%)
Nov 11, 2022 58.84 59.14 56.41 56.77 3,240,207 -1.63(-2.79%)
Nov 10, 2022 58.78 58.99 57.35 58.40 2,463,343 +0.84(+1.46%)
Nov 09, 2022 57.53 58.60 57.17 57.56 1,982,884 -0.16(-0.28%)
Nov 08, 2022 57.91 58.13 57.42 57.72 3,021,110 -0.29(-0.50%)
Nov 07, 2022 57.03 58.20 56.65 58.01 2,724,910 +1.15(+2.02%)
Nov 04, 2022 56.82 57.19 55.60 56.86 3,714,137 +0.33(+0.58%)
Nov 03, 2022 55.87 57.18 55.76 56.53 3,742,715 +0.31(+0.55%)
Nov 02, 2022 55.17 56.22 6,391,024 +0.78(+1.41%)
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.