Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

91.84 +0.36 (+0.39%)
Streaming Delayed Price Updated: 11:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 30.16 30.16 28.02 28.46 5,591,678 -2.08(-6.81%)
Mar 30, 2020 29.15 30.63 28.04 30.54 2,062,692 +1.47(+5.06%)
Mar 27, 2020 28.22 30.18 28.10 29.07 3,075,000 -0.60(-2.02%)
Mar 26, 2020 26.20 30.07 25.53 29.67 3,721,408 +3.95(+15.36%)
Mar 25, 2020 26.00 26.41 24.66 25.72 6,418,420 +0.12(+0.47%)
Mar 24, 2020 24.66 25.99 24.30 25.60 4,464,839 +2.34(+10.06%)
Mar 23, 2020 25.67 25.67 22.54 23.26 3,341,086 -2.71(-10.44%)
Mar 20, 2020 27.00 27.61 25.55 25.97 4,155,200 -1.09(-4.03%)
Mar 19, 2020 27.00 28.60 26.52 27.06 3,775,108 -0.43(-1.56%)
Mar 18, 2020 27.81 29.02 26.07 27.49 5,941,737 -2.73(-9.03%)
Mar 17, 2020 27.73 30.52 25.95 30.22 3,721,558 +2.98(+10.94%)
Mar 16, 2020 30.04 30.31 27.07 27.24 2,928,154 -5.53(-16.88%)
Mar 13, 2020 32.38 32.85 30.38 32.77 3,214,500 +2.09(+6.81%)
Mar 12, 2020 33.16 33.88 30.37 30.68 3,018,005 -5.20(-14.49%)
Mar 11, 2020 36.54 37.10 35.42 35.88 1,928,269 -1.95(-5.15%)
Mar 10, 2020 37.87 38.09 36.25 37.83 1,846,296 +1.18(+3.22%)
Mar 09, 2020 37.60 38.42 36.12 36.65 1,661,992 -4.05(-9.95%)
Mar 06, 2020 39.77 40.93 39.39 40.70 1,534,100 -0.47(-1.14%)
Mar 05, 2020 42.05 42.26 40.70 41.17 1,047,350 -1.91(-4.43%)
Mar 04, 2020 42.11 43.11 41.71 43.08 997,870 +1.46(+3.51%)
Mar 03, 2020 42.60 43.02 41.18 41.62 1,045,742 -0.87(-2.05%)
Mar 02, 2020 40.50 42.54 40.26 42.49 1,657,685 +2.06(+5.10%)
Feb 28, 2020 41.21 41.69 39.79 40.43 2,915,100 -1.99(-4.69%)
Feb 27, 2020 43.20 43.84 42.33 42.42 2,299,208 -1.41(-3.22%)
Feb 26, 2020 44.62 45.03 43.77 43.83 1,364,598 -0.56(-1.26%)
Feb 25, 2020 45.71 45.84 44.36 44.39 1,178,131 -1.26(-2.76%)
Feb 24, 2020 46.17 46.78 45.63 45.65 1,352,720 -1.47(-3.12%)
Feb 21, 2020 47.80 47.99 47.01 47.12 1,346,700 -0.78(-1.63%)
Feb 20, 2020 48.20 48.20 47.61 47.90 1,720,867 -0.28(-0.58%)
Feb 19, 2020 48.00 48.32 47.86 48.18 1,077,597 +0.29(+0.61%)
Feb 18, 2020 47.62 47.97 47.58 47.89 1,223,330 +0.21(+0.44%)
Feb 14, 2020 47.84 47.98 47.24 47.68 1,044,500 -0.15(-0.31%)
Feb 13, 2020 47.00 47.84 46.78 47.83 1,286,091 +0.79(+1.68%)
Feb 12, 2020 47.27 47.47 46.03 47.04 1,595,004 -0.71(-1.49%)
Feb 11, 2020 46.87 47.95 46.87 47.75 1,781,017 +0.97(+2.07%)
Feb 10, 2020 46.18 46.84 46.05 46.78 1,277,031 +0.63(+1.37%)
Feb 07, 2020 46.08 46.31 45.78 46.15 783,000 +0.01(+0.02%)
Feb 06, 2020 45.85 46.66 45.85 46.14 1,309,919 +0.42(+0.92%)
Feb 05, 2020 45.15 45.74 44.84 45.72 2,279,312 +0.85(+1.89%)
Feb 04, 2020 45.11 45.39 44.83 44.87 1,351,561 +0.19(+0.43%)
Feb 03, 2020 44.32 45.05 44.32 44.68 2,053,616 +0.52(+1.18%)
Jan 31, 2020 44.46 44.86 44.08 44.16 2,061,900 -0.32(-0.72%)
Jan 30, 2020 43.90 44.52 43.55 44.48 3,521,550 +0.35(+0.79%)
Jan 29, 2020 44.77 44.83 44.12 44.13 1,448,753 -0.53(-1.19%)
Jan 28, 2020 44.77 45.05 44.65 44.66 2,173,063 +0.11(+0.25%)
Jan 27, 2020 44.20 44.88 44.02 44.55 969,520 -0.44(-0.98%)
Jan 24, 2020 45.24 45.45 44.87 44.99 1,131,600 -0.25(-0.55%)
Jan 23, 2020 45.24 45.32 44.56 45.24 922,677 -0.24(-0.53%)
Jan 22, 2020 45.29 45.59 45.08 45.48 1,277,586 +0.33(+0.73%)
Jan 21, 2020 45.19 45.37 44.89 45.15 1,081,610 -0.02(-0.04%)
Jan 17, 2020 44.81 45.26 44.63 45.17 1,385,900 +0.61(+1.37%)
Jan 16, 2020 44.17 44.59 44.17 44.56 1,209,531 +0.51(+1.16%)
Jan 15, 2020 43.73 44.20 43.57 44.05 695,555 +0.38(+0.87%)
Jan 14, 2020 43.74 44.09 43.53 43.67 1,089,260 -0.02(-0.05%)
Jan 13, 2020 43.50 43.77 43.31 43.69 928,345 +0.16(+0.37%)
Jan 10, 2020 43.67 43.75 43.47 43.53 1,409,100 -0.07(-0.16%)
Jan 09, 2020 42.81 43.63 42.77 43.60 1,326,310 +0.87(+2.04%)
Jan 08, 2020 43.12 43.28 42.68 42.73 1,285,231 -0.43(-1.00%)
Jan 07, 2020 43.59 43.60 43.13 43.16 1,334,752 -0.36(-0.83%)
Jan 06, 2020 43.42 43.61 43.22 43.52 1,272,784 +0.17(+0.39%)
Jan 03, 2020 43.16 43.49 43.04 43.35 784,800 -0.05(-0.12%)
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.