Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

92.02 +0.54 (+0.59%)
Streaming Delayed Price Updated: 2:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 73.61 75.57 73.61 74.85 2,047,163 +1.82(+2.49%)
Jun 29, 2023 72.06 73.05 71.69 73.03 925,187 +1.35(+1.88%)
Jun 28, 2023 71.38 71.80 70.53 71.68 1,646,805 +0.54(+0.76%)
Jun 27, 2023 71.69 72.27 71.09 71.14 1,589,460 -0.08(-0.11%)
Jun 26, 2023 72.35 72.92 71.10 71.22 1,374,284 -1.19(-1.64%)
Jun 23, 2023 72.45 73.15 71.92 72.41 3,059,743 -0.20(-0.28%)
Jun 22, 2023 72.18 72.66 71.59 72.61 1,606,144 +0.84(+1.17%)
Jun 21, 2023 71.06 71.98 70.72 71.77 2,598,730 +0.98(+1.38%)
Jun 20, 2023 71.19 71.74 70.19 70.79 1,751,869 -0.37(-0.52%)
Jun 16, 2023 70.72 71.47 70.49 71.16 3,297,818 +1.01(+1.44%)
Jun 15, 2023 69.76 70.61 69.49 70.15 1,852,249 -5.99(-7.87%)
May 08, 2023 75.31 76.40 75.30 76.14 1,995,723 +1.33(+1.78%)
May 05, 2023 73.25 75.10 72.40 74.81 1,901,189 +1.89(+2.59%)
May 04, 2023 75.37 75.62 72.84 72.92 3,000,724 -2.70(-3.57%)
May 03, 2023 76.25 76.48 75.14 75.62 1,443,832 -0.41(-0.54%)
May 02, 2023 75.41 76.25 74.68 76.03 1,959,104 +0.13(+0.17%)
May 01, 2023 74.93 76.92 74.89 75.90 1,890,761 +0.83(+1.11%)
Apr 28, 2023 73.62 75.40 73.50 75.07 2,204,700 +1.19(+1.61%)
Apr 27, 2023 72.62 73.95 71.04 73.88 2,265,070 +1.59(+2.20%)
Apr 26, 2023 72.08 73.18 72.01 72.29 2,274,930 -0.30(-0.41%)
Apr 25, 2023 72.29 73.19 72.08 72.59 1,762,788 +0.08(+0.11%)
Apr 24, 2023 71.98 73.19 71.85 72.51 1,940,181 +0.83(+1.16%)
Apr 21, 2023 71.90 71.90 70.63 71.68 1,729,885 -0.51(-0.71%)
Apr 20, 2023 72.23 72.68 71.72 72.19 2,177,152 +0.06(+0.08%)
Apr 19, 2023 71.93 72.53 71.78 72.13 2,314,208 -0.12(-0.17%)
Apr 18, 2023 71.29 72.44 71.19 72.25 1,343,294 +1.30(+1.83%)
Apr 17, 2023 70.25 70.98 69.64 70.95 1,226,437 +0.70(+1.00%)
Apr 14, 2023 70.80 71.00 69.75 70.25 1,437,732 -0.25(-0.35%)
Apr 13, 2023 69.79 70.66 69.36 70.50 2,362,927 +0.23(+0.33%)
Apr 12, 2023 68.97 70.80 68.92 70.27 1,505,835 +1.26(+1.83%)
Apr 11, 2023 68.75 69.17 68.45 69.01 1,292,191 +0.36(+0.52%)
Apr 10, 2023 68.90 68.90 68.31 68.65 1,581,189 -0.29(-0.42%)
Apr 06, 2023 68.77 69.44 68.43 68.94 1,979,232 +0.35(+0.51%)
Apr 05, 2023 67.65 68.70 67.27 68.59 1,790,239 +0.70(+1.03%)
Apr 04, 2023 68.65 68.83 67.18 67.89 2,639,730 -0.72(-1.05%)
Apr 03, 2023 67.93 69.02 67.93 68.61 1,773,763 +0.74(+1.09%)
Mar 31, 2023 67.90 68.88 67.01 67.87 2,787,602 +0.01(+0.01%)
Mar 30, 2023 67.85 68.25 66.88 67.86 1,315,225 +0.06(+0.09%)
Mar 29, 2023 67.48 67.95 67.18 67.80 1,304,270 +0.99(+1.48%)
Mar 28, 2023 66.26 66.86 65.78 66.81 1,056,102 +0.43(+0.65%)
Mar 27, 2023 66.66 67.20 66.18 66.38 1,861,514 +0.33(+0.50%)
Mar 24, 2023 64.90 66.06 63.69 66.05 1,661,765 +0.45(+0.69%)
Mar 23, 2023 65.78 66.78 64.92 65.60 2,018,508 -0.27(-0.41%)
Mar 22, 2023 67.04 67.58 65.84 65.87 2,322,234 -1.34(-1.99%)
Mar 21, 2023 66.96 67.52 66.74 67.21 1,635,723 +1.60(+2.44%)
Mar 20, 2023 63.65 66.05 63.64 65.61 2,418,952 +2.46(+3.90%)
Mar 17, 2023 65.45 65.63 63.03 63.15 4,795,253 -2.92(-4.42%)
Mar 16, 2023 62.10 66.70 62.10 66.07 3,699,809 +3.33(+5.31%)
Mar 15, 2023 64.52 65.43 62.38 62.74 2,857,096 -4.60(-6.83%)
Mar 14, 2023 66.50 67.41 65.65 67.34 3,347,130 +2.16(+3.31%)
Mar 13, 2023 65.38 66.00 64.21 65.18 3,559,207 -1.43(-2.15%)
Mar 10, 2023 68.10 68.37 66.25 66.61 3,069,652 -1.77(-2.59%)
Mar 09, 2023 70.44 70.44 68.07 68.38 3,190,460 -1.91(-2.72%)
Mar 08, 2023 71.21 71.60 69.62 70.29 2,738,103 -0.70(-0.99%)
Mar 07, 2023 71.64 71.79 70.36 70.99 3,131,887 -0.71(-0.99%)
Mar 06, 2023 71.32 72.28 71.16 71.70 3,749,908 +0.40(+0.56%)
Mar 03, 2023 70.89 71.75 70.56 71.30 3,066,332 +0.40(+0.56%)
Mar 02, 2023 70.78 71.14 69.92 70.90 1,766,569 -0.07(-0.10%)
Mar 01, 2023 69.69 70.98 69.61 70.97 2,655,095 +0.97(+1.39%)
Feb 28, 2023 69.38 70.34 69.38 70.00 2,151,654 +0.79(+1.14%)
Feb 27, 2023 69.36 69.44 68.94 69.21 1,469,158 +0.04(+0.06%)
Feb 24, 2023 68.39 69.19 68.27 69.17 1,181,730 +0.79(+1.16%)
Feb 23, 2023 67.98 68.91 67.75 68.38 2,478,515 +0.44(+0.65%)
Feb 22, 2023 67.50 68.16 67.50 67.94 1,498,041 +0.39(+0.58%)
Feb 21, 2023 68.17 68.17 67.29 67.55 2,137,599 -0.26(-0.38%)
Feb 17, 2023 66.89 68.28 66.60 67.81 3,198,053 +0.71(+1.06%)
Feb 16, 2023 67.92 67.99 67.01 67.10 2,189,942 -0.88(-1.29%)
Feb 15, 2023 66.25 68.23 66.23 67.98 2,980,916 +1.70(+2.56%)
Feb 14, 2023 66.00 66.88 65.24 66.28 4,909,271 +1.03(+1.58%)
Feb 13, 2023 64.30 65.36 64.14 65.25 2,510,183 +1.03(+1.60%)
Feb 10, 2023 64.27 64.70 63.92 64.22 2,002,652 +0.12(+0.19%)
Feb 09, 2023 64.50 65.67 64.06 64.10 2,407,042 -0.07(-0.11%)
Feb 08, 2023 63.10 64.51 62.72 64.17 1,721,106 +0.80(+1.26%)
Feb 07, 2023 62.03 63.47 61.85 63.37 1,293,116 +1.21(+1.95%)
Feb 06, 2023 61.35 62.23 61.04 62.16 1,407,457 +0.90(+1.47%)
Feb 03, 2023 61.37 61.59 60.70 61.26 2,014,712 -0.09(-0.15%)
Feb 02, 2023 63.70 63.97 60.77 61.35 2,226,269 -2.83(-4.41%)
Feb 01, 2023 63.94 64.48 63.61 64.18 2,019,239 -0.17(-0.26%)
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%)
Nov 01, 2022 57.52 57.95 55.33 55.44 9,579,316 -2.06(-3.58%)
Oct 31, 2022 56.32 58.00 56.17 57.50 93,698,760 +0.82(+1.45%)
Oct 28, 2022 55.20 56.99 55.11 56.68 13,153,355 +4.99(+9.65%)
Oct 27, 2022 49.76 51.86 49.41 51.69 4,024,583 +2.90(+5.94%)
Oct 26, 2022 49.31 49.66 48.59 48.79 2,069,330 -0.43(-0.87%)
Oct 25, 2022 48.77 49.27 47.90 49.22 1,851,239 -0.12(-0.24%)
Oct 24, 2022 48.43 49.48 48.43 49.34 1,063,354 +1.11(+2.30%)
Oct 21, 2022 47.95 48.50 47.38 48.23 1,935,493 +0.71(+1.49%)
Oct 20, 2022 47.99 48.57 47.30 47.52 1,970,141 -1.20(-2.46%)
Oct 19, 2022 48.16 49.22 48.16 48.72 1,543,462 +0.08(+0.16%)
Oct 18, 2022 48.64 49.18 48.20 48.64 1,556,764 +0.56(+1.16%)
Oct 17, 2022 47.36 48.21 47.08 48.08 1,735,951 +1.08(+2.30%)
Oct 14, 2022 47.98 48.07 46.74 47.00 1,909,432 -0.53(-1.12%)
Oct 13, 2022 45.05 47.82 44.62 47.53 3,025,858 +1.97(+4.32%)
Oct 12, 2022 46.44 46.79 45.55 45.56 1,750,295 -1.03(-2.21%)
Oct 11, 2022 46.61 47.35 46.19 46.59 1,479,655 -0.05(-0.11%)
Oct 10, 2022 45.74 46.85 45.67 46.64 1,485,913 +0.97(+2.12%)
Oct 07, 2022 47.70 47.74 45.55 45.67 2,712,227 -2.33(-4.85%)
Oct 06, 2022 47.73 48.10 47.66 48.00 2,502,586 +0.04(+0.08%)
Oct 05, 2022 48.25 48.52 47.69 47.96 2,197,468 -0.73(-1.50%)
Oct 04, 2022 46.46 48.72 46.42 48.69 2,469,273 +2.36(+5.09%)
Oct 03, 2022 45.79 46.58 44.92 46.33 2,149,145 +0.79(+1.73%)
Sep 30, 2022 45.73 46.48 45.48 45.54 2,344,345 -0.29(-0.63%)
Sep 29, 2022 44.21 45.99 44.20 45.83 2,830,395 +1.36(+3.06%)
Sep 28, 2022 43.14 44.84 43.14 44.47 3,209,459 +1.37(+3.18%)
Sep 27, 2022 41.82 43.27 41.54 43.10 2,626,467 +1.43(+3.43%)
Sep 26, 2022 42.79 42.93 41.05 41.67 2,021,990 -1.43(-3.32%)
Sep 23, 2022 43.63 43.81 42.60 43.10 1,301,665 -0.83(-1.89%)
Sep 22, 2022 44.68 44.81 43.69 43.93 1,311,584 -0.87(-1.94%)
Sep 21, 2022 46.54 46.73 44.79 44.80 1,304,322 -1.63(-3.51%)
Sep 20, 2022 47.17 47.33 45.98 46.43 1,180,154 -1.05(-2.21%)
Sep 19, 2022 46.12 47.49 46.09 47.48 1,131,974 +0.96(+2.06%)
Sep 16, 2022 46.98 47.11 46.28 46.52 2,268,026 -0.76(-1.61%)
Sep 15, 2022 46.94 47.70 46.77 47.28 911,933 +0.26(+0.55%)
Sep 14, 2022 47.10 47.38 46.58 47.02 1,194,757 -0.03(-0.06%)
Sep 13, 2022 46.70 47.51 46.14 47.05 1,636,546 -0.04(-0.08%)
Sep 12, 2022 46.79 47.40 46.73 47.09 1,187,061 +0.57(+1.23%)
Sep 09, 2022 46.52 46.86 46.32 46.52 855,848 +0.05(+0.11%)
Sep 08, 2022 46.00 46.56 45.81 46.47 885,061 +0.33(+0.72%)
Sep 07, 2022 45.03 46.20 45.03 46.14 914,110 +1.10(+2.44%)
Sep 06, 2022 45.53 46.43 44.76 45.04 1,153,128 -0.46(-1.01%)
Sep 02, 2022 46.00 46.71 45.32 45.50 945,415 -0.22(-0.48%)
Sep 01, 2022 45.66 45.76 45.21 45.72 1,106,476 +0.00(+0.00%)
Aug 31, 2022 45.78 46.04 45.30 45.72 1,969,105 -0.02(-0.04%)
Aug 30, 2022 46.38 46.38 45.62 45.74 753,437 -0.50(-1.08%)
Aug 29, 2022 46.16 46.58 45.55 46.24 685,562 -0.26(-0.56%)
Aug 26, 2022 47.38 47.48 46.50 46.50 609,966 -0.79(-1.67%)
Aug 25, 2022 46.76 47.40 46.62 47.29 1,017,163 +0.61(+1.31%)
Aug 24, 2022 46.32 46.81 46.15 46.68 1,095,531 +0.19(+0.41%)
Aug 23, 2022 46.32 46.65 46.20 46.49 1,094,313 +0.06(+0.13%)
Aug 22, 2022 47.03 47.03 46.33 46.43 887,909 -0.85(-1.80%)
Aug 19, 2022 47.85 47.85 47.24 47.28 990,868 -0.55(-1.15%)
Aug 18, 2022 47.52 47.92 47.52 47.83 669,465 +0.31(+0.65%)
Aug 17, 2022 47.29 47.69 47.27 47.52 904,187 +0.01(+0.02%)
Aug 16, 2022 46.90 47.57 46.80 47.51 1,185,198 +0.52(+1.11%)
Aug 15, 2022 46.42 47.11 46.10 46.99 1,076,380 -0.05(-0.11%)
Aug 12, 2022 46.34 47.08 46.20 47.04 1,265,662 +1.06(+2.31%)
Aug 11, 2022 45.50 46.00 45.50 45.98 867,081 +0.75(+1.66%)
Aug 10, 2022 45.02 45.35 44.91 45.23 704,772 +0.58(+1.30%)
Aug 09, 2022 44.48 44.84 44.32 44.65 779,419 +0.50(+1.13%)
Aug 08, 2022 44.00 44.41 44.00 44.15 1,173,590 +0.34(+0.78%)
Aug 05, 2022 43.54 44.05 43.45 43.81 1,236,559 +0.26(+0.60%)
Aug 04, 2022 43.41 43.86 43.28 43.55 1,053,398 +0.05(+0.11%)
Aug 03, 2022 43.42 43.64 42.98 43.50 1,659,331 +0.07(+0.16%)
Aug 02, 2022 43.49 43.98 43.31 43.43 2,092,832 -0.06(-0.14%)
Aug 01, 2022 43.89 44.18 43.06 43.49 1,611,550 -0.91(-2.05%)
Jul 29, 2022 43.39 44.65 43.34 44.40 2,173,807 +1.11(+2.56%)
Jul 28, 2022 44.97 45.46 43.06 43.29 1,960,058 -0.99(-2.24%)
Jul 27, 2022 44.16 44.51 43.74 44.28 1,313,987 +0.04(+0.09%)
Jul 26, 2022 44.05 44.51 43.89 44.24 1,065,991 +0.16(+0.36%)
Jul 25, 2022 44.01 44.48 43.71 44.08 1,665,222 +0.41(+0.94%)
Jul 22, 2022 44.00 44.10 43.30 43.67 960,883 -0.18(-0.41%)
Jul 21, 2022 43.56 43.89 43.10 43.85 1,278,476 +0.09(+0.21%)
Jul 20, 2022 43.79 43.97 43.40 43.76 1,456,601 -0.12(-0.27%)
Jul 19, 2022 43.58 44.00 43.50 43.88 1,487,201 +0.79(+1.83%)
Jul 18, 2022 43.40 43.80 43.03 43.09 1,744,973 -0.04(-0.09%)
Jul 15, 2022 42.93 43.47 42.40 43.13 10,441,205 +0.66(+1.55%)
Jul 14, 2022 43.46 43.49 42.10 42.47 2,275,770 -1.74(-3.94%)
Jul 13, 2022 43.96 44.48 43.53 44.21 2,228,558 +0.03(+0.07%)
Jul 12, 2022 44.25 44.93 44.01 44.18 2,270,338 -0.41(-0.92%)
Jul 11, 2022 44.07 44.76 44.07 44.59 1,828,290 +0.12(+0.27%)
Jul 08, 2022 44.79 44.96 44.42 44.47 1,030,455 -0.33(-0.74%)
Jul 07, 2022 45.33 45.65 44.78 44.80 2,038,135 +0.06(+0.13%)
Jul 06, 2022 44.46 45.08 43.86 44.74 1,493,796 +0.30(+0.68%)
Jul 05, 2022 45.40 45.40 43.98 44.44 1,668,659 -1.51(-3.29%)
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.