Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

91.85 +0.37 (+0.40%)
Streaming Delayed Price Updated: 11:19 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 32.22 32.45 32.00 32.32 2,403,000 +0.32(+1.00%)
Mar 28, 2019 32.05 32.23 31.68 32.00 774,127 -0.07(-0.22%)
Mar 27, 2019 31.97 32.26 31.96 32.07 3,937,888 +0.11(+0.34%)
Mar 26, 2019 32.11 32.35 31.91 31.96 864,630 -0.01(-0.03%)
Mar 25, 2019 32.11 32.33 31.94 31.97 895,512 -0.09(-0.28%)
Mar 22, 2019 32.07 32.33 31.89 32.06 1,066,800 -0.23(-0.71%)
Mar 21, 2019 31.94 32.46 31.85 32.29 1,345,765 +0.31(+0.97%)
Mar 20, 2019 32.30 32.41 31.94 31.98 681,144 -0.38(-1.17%)
Mar 19, 2019 32.97 33.05 32.31 32.36 1,079,634 -0.48(-1.46%)
Mar 18, 2019 32.88 32.99 32.69 32.84 1,196,940 -0.03(-0.09%)
Mar 15, 2019 32.64 32.98 32.48 32.87 1,289,800 +0.32(+0.98%)
Mar 14, 2019 32.40 32.65 32.29 32.55 993,271 +0.13(+0.40%)
Mar 13, 2019 32.58 32.65 32.28 32.42 894,301 +0.01(+0.03%)
Mar 12, 2019 32.50 32.70 32.24 32.41 1,313,471 +0.03(+0.09%)
Mar 11, 2019 32.27 32.52 32.09 32.38 743,506 +0.27(+0.84%)
Mar 08, 2019 31.99 32.37 31.53 32.11 1,139,400 -0.13(-0.40%)
Mar 07, 2019 32.54 32.67 32.18 32.24 985,349 -0.34(-1.04%)
Mar 06, 2019 32.78 32.99 32.54 32.58 684,369 -0.26(-0.79%)
Mar 05, 2019 32.95 32.98 32.62 32.84 758,110 -0.10(-0.30%)
Mar 04, 2019 32.91 33.04 32.53 32.94 1,027,134 +0.07(+0.21%)
Mar 01, 2019 32.79 33.03 32.60 32.87 1,093,700 +0.20(+0.61%)
Feb 28, 2019 32.38 32.83 32.24 32.67 1,573,974 +0.31(+0.96%)
Feb 27, 2019 32.24 32.49 31.83 32.36 1,475,072 -0.02(-0.06%)
Feb 26, 2019 32.08 32.45 32.08 32.38 1,563,312 +0.12(+0.37%)
Feb 25, 2019 32.38 32.50 32.18 32.26 1,632,557 -0.04(-0.12%)
Feb 22, 2019 32.34 32.42 32.17 32.30 1,398,800 +0.01(+0.03%)
Feb 21, 2019 32.28 32.37 32.05 32.29 809,078 -0.01(-0.03%)
Feb 20, 2019 32.10 32.35 31.97 32.30 1,011,966 +0.23(+0.72%)
Feb 19, 2019 31.46 32.15 31.31 32.07 1,228,392 +0.57(+1.81%)
Feb 15, 2019 31.36 31.86 31.36 31.50 2,055,700 +0.38(+1.22%)
Feb 14, 2019 31.93 31.94 31.09 31.12 1,641,105 -0.84(-2.63%)
Feb 13, 2019 31.00 32.30 30.85 31.96 1,898,882 +1.13(+3.67%)
Feb 12, 2019 30.46 30.96 30.29 30.83 1,698,433 +0.50(+1.65%)
Feb 11, 2019 30.31 30.36 30.09 30.33 880,084 +0.02(+0.07%)
Feb 08, 2019 30.14 30.40 29.95 30.31 769,600 -0.06(-0.20%)
Feb 07, 2019 30.13 30.47 30.12 30.37 804,478 +0.10(+0.33%)
Feb 06, 2019 30.24 30.33 29.95 30.27 627,596 -0.01(-0.03%)
Feb 05, 2019 30.00 30.30 29.74 30.28 862,890 +0.30(+1.00%)
Feb 04, 2019 29.68 30.00 29.50 29.98 659,989 +0.24(+0.81%)
Feb 01, 2019 29.44 29.75 29.31 29.74 590,700 +0.39(+1.33%)
Jan 31, 2019 29.18 29.40 29.15 29.35 1,037,566 +0.10(+0.34%)
Jan 30, 2019 28.82 29.27 28.74 29.25 1,086,124 +0.46(+1.60%)
Jan 29, 2019 28.73 28.93 28.60 28.79 686,515 +0.05(+0.17%)
Jan 28, 2019 28.73 28.85 28.60 28.74 828,971 -0.09(-0.31%)
Jan 25, 2019 28.90 29.02 28.74 28.83 779,200 +0.03(+0.10%)
Jan 24, 2019 28.54 28.95 28.52 28.80 1,186,164 +0.23(+0.81%)
Jan 23, 2019 28.53 28.63 28.37 28.57 802,061 +0.15(+0.53%)
Jan 22, 2019 28.47 28.61 28.15 28.42 676,523 -0.06(-0.21%)
Jan 18, 2019 28.32 28.70 28.26 28.48 1,030,800 +0.24(+0.85%)
Jan 17, 2019 27.84 28.28 27.75 28.24 1,029,493 +0.37(+1.33%)
Jan 16, 2019 27.85 27.90 27.48 27.87 1,254,649 +0.28(+1.01%)
Jan 15, 2019 26.90 27.63 26.80 27.59 1,433,397 +0.68(+2.53%)
Jan 14, 2019 26.52 26.98 26.49 26.91 943,048 +0.23(+0.86%)
Jan 11, 2019 26.95 26.95 26.29 26.68 960,100 -0.44(-1.62%)
Jan 10, 2019 26.65 27.13 26.59 27.12 620,559 +0.35(+1.31%)
Jan 09, 2019 27.47 27.47 26.56 26.77 658,648 +0.34(+1.29%)
Jan 08, 2019 26.42 26.50 25.85 26.43 1,098,884 +0.10(+0.38%)
Jan 07, 2019 26.38 26.72 26.26 26.33 766,510 -0.06(-0.23%)
Jan 04, 2019 25.98 26.48 25.07 26.39 913,200 +0.61(+2.37%)
Jan 03, 2019 25.97 26.16 25.75 25.78 896,959 -0.41(-1.57%)
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.