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 (%)
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%)
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%)
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.