Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

91.39 +0.76 (+0.84%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 17, 2024 90.63 90.94 89.94 90.63 1,015,984 -0.23(-0.25%)
Apr 16, 2024 90.25 91.19 89.60 90.86 1,688,698 +1.10(+1.23%)
Apr 15, 2024 91.14 91.85 89.75 89.76 1,762,686 -0.22(-0.24%)
Apr 12, 2024 91.31 91.72 89.23 89.98 1,454,980 -1.33(-1.46%)
Apr 11, 2024 91.49 92.02 90.91 91.31 1,369,355 -0.88(-0.95%)
Apr 10, 2024 91.34 92.64 91.16 92.19 1,267,399 +0.97(+1.06%)
Apr 09, 2024 94.46 94.77 90.70 91.22 2,371,038 -3.33(-3.52%)
Apr 08, 2024 94.83 94.97 93.72 94.55 1,371,960 -0.35(-0.37%)
Apr 05, 2024 92.00 95.01 91.65 94.90 2,591,481 +3.81(+4.18%)
Apr 04, 2024 92.19 92.64 90.83 91.09 1,466,437 -1.14(-1.24%)
Apr 03, 2024 91.49 92.46 91.49 92.23 1,451,438 +0.74(+0.81%)
Apr 02, 2024 92.57 92.93 91.24 91.49 1,674,902 -0.82(-0.89%)
Apr 01, 2024 92.60 93.12 91.90 92.31 1,361,237 -0.13(-0.14%)
Mar 28, 2024 91.92 92.56 92.37 92.44 2,462,980 +0.96(+1.05%)
Mar 27, 2024 91.03 91.74 90.83 91.48 3,025,510 +0.89(+0.98%)
Mar 26, 2024 90.94 91.56 90.22 90.59 1,945,949 -0.40(-0.44%)
Mar 25, 2024 90.86 91.33 90.01 90.99 2,071,177 +0.31(+0.34%)
Mar 22, 2024 90.83 90.84 89.95 90.68 1,888,918 -0.01(-0.01%)
Mar 21, 2024 91.88 91.95 90.50 90.69 2,040,349 -1.54(-1.67%)
Mar 20, 2024 91.59 92.58 91.30 92.23 1,681,557 +0.56(+0.61%)
Mar 19, 2024 91.77 91.86 91.11 91.67 1,581,053 +0.27(+0.30%)
Mar 18, 2024 91.38 91.75 90.75 91.40 1,446,960 -0.48(-0.52%)
Mar 15, 2024 90.49 92.00 90.49 91.88 3,505,551 +0.85(+0.93%)
Mar 14, 2024 91.20 91.55 90.46 91.03 1,424,663 +0.03(+0.03%)
Mar 13, 2024 91.19 91.57 90.51 91.00 1,592,206 +0.08(+0.09%)
Mar 12, 2024 90.31 90.97 89.73 90.92 1,886,520 +0.61(+0.68%)
Mar 11, 2024 87.61 90.49 87.61 90.31 2,107,766 +2.70(+3.08%)
Mar 08, 2024 87.55 88.05 87.00 87.61 1,208,630 -0.08(-0.09%)
Mar 07, 2024 88.60 88.90 87.26 87.69 2,051,298 -1.13(-1.27%)
Mar 06, 2024 87.39 88.89 86.84 88.82 1,337,553 +1.43(+1.64%)
Mar 05, 2024 87.40 88.38 87.06 87.39 1,201,998 +0.25(+0.29%)
Mar 04, 2024 87.17 87.56 86.56 87.14 1,051,755 -0.03(-0.03%)
Mar 01, 2024 87.20 87.69 86.80 87.17 1,225,926 -0.42(-0.48%)
Feb 29, 2024 88.09 88.13 86.41 87.59 3,308,531 -0.69(-0.78%)
Feb 28, 2024 87.38 88.47 87.10 88.28 1,247,639 +1.06(+1.22%)
Feb 27, 2024 87.13 87.31 86.16 87.22 1,816,961 -0.06(-0.07%)
Feb 26, 2024 87.14 88.13 86.83 87.28 1,548,513 -0.01(-0.01%)
Feb 23, 2024 85.91 87.34 85.79 87.29 1,696,457 +1.47(+1.71%)
Feb 22, 2024 85.00 85.94 84.00 85.82 1,721,687 +1.11(+1.31%)
Feb 21, 2024 86.23 86.25 83.97 84.71 1,825,363 -0.66(-0.77%)
Feb 20, 2024 86.03 86.09 85.13 85.37 1,871,943 -0.74(-0.86%)
Feb 16, 2024 88.42 88.77 86.02 86.11 2,370,393 -1.29(-1.48%)
Feb 15, 2024 86.43 88.44 84.80 87.40 2,431,226 +2.53(+2.98%)
Feb 14, 2024 84.00 85.37 83.91 84.87 2,335,823 +0.81(+0.96%)
Feb 13, 2024 83.33 84.45 83.12 84.06 1,586,140 +0.96(+1.16%)
Feb 12, 2024 83.58 83.61 82.75 83.10 1,375,245 -0.36(-0.43%)
Feb 09, 2024 82.35 83.52 81.59 83.46 1,130,943 +0.70(+0.85%)
Feb 08, 2024 83.97 84.24 80.97 82.76 1,936,269 -1.66(-1.97%)
Feb 07, 2024 83.38 84.72 83.03 84.42 1,385,323 +1.12(+1.34%)
Feb 06, 2024 83.98 84.15 83.17 83.30 1,307,160 -0.36(-0.43%)
Feb 05, 2024 83.02 83.91 82.87 83.66 1,803,927 +0.36(+0.43%)
Feb 02, 2024 83.16 83.64 82.60 83.30 1,514,721 +1.21(+1.47%)
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.