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 (%)
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 72.65 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 +0.07(+0.10%)
Jun 14, 2023 70.49 71.05 69.81 70.08 1,824,062 -0.49(-0.69%)
Jun 13, 2023 70.64 71.83 70.43 70.57 1,617,701 +0.12(+0.17%)
Jun 12, 2023 71.28 71.46 70.07 70.45 1,630,070 -0.99(-1.39%)
Jun 09, 2023 70.91 71.72 70.62 71.44 1,591,869 +0.45(+0.63%)
Jun 08, 2023 71.00 71.60 70.79 70.99 1,873,565 -0.26(-0.36%)
Jun 07, 2023 71.16 71.54 70.78 71.25 1,617,538 +0.05(+0.07%)
Jun 06, 2023 71.71 71.76 70.94 71.20 1,439,127 -0.10(-0.14%)
Jun 05, 2023 71.37 71.80 70.85 71.30 1,723,946 +0.40(+0.56%)
Jun 02, 2023 70.17 71.02 70.12 70.90 1,997,355 +1.23(+1.77%)
Jun 01, 2023 69.52 69.94 69.05 69.67 2,122,922 -0.03(-0.04%)
May 31, 2023 71.20 71.65 69.62 69.70 2,977,053 -1.50(-2.11%)
May 30, 2023 71.18 72.13 71.03 71.20 2,109,253 +0.20(+0.28%)
May 26, 2023 72.38 72.53 70.88 71.00 1,423,844 -1.38(-1.91%)
May 25, 2023 71.62 73.07 71.46 72.38 1,677,330 +0.61(+0.85%)
May 24, 2023 72.68 72.98 71.29 71.77 1,432,582 -1.40(-1.91%)
May 23, 2023 73.52 75.43 72.92 73.17 1,735,695 -0.33(-0.45%)
May 22, 2023 75.97 76.27 72.66 73.50 2,533,147 -2.52(-3.31%)
May 19, 2023 75.77 76.69 75.59 76.02 2,176,049 +0.72(+0.96%)
May 18, 2023 73.00 75.39 72.72 75.30 1,739,833 +2.26(+3.09%)
May 17, 2023 74.67 74.76 72.91 73.04 1,876,179 -1.48(-1.99%)
May 16, 2023 74.84 75.14 74.20 74.52 1,952,392 -0.58(-0.77%)
May 15, 2023 76.93 76.97 74.74 75.10 1,959,207 -1.80(-2.34%)
May 12, 2023 77.79 78.30 76.86 76.90 1,076,749 -0.41(-0.53%)
May 11, 2023 77.00 77.34 76.52 77.31 1,251,329 +0.09(+0.12%)
May 10, 2023 76.68 77.32 76.21 77.22 2,081,647 +0.61(+0.80%)
May 09, 2023 76.00 76.63 75.86 76.61 1,686,760 +0.47(+0.62%)
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 +1.90(+2.61%)
May 04, 2023 75.37 75.62 72.84 72.91 3,000,724 -2.71(-3.58%)
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%)
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.