Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

101.89 -0.56 (-0.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 102.33 102.44 100.61 101.89 4,280,178 -0.56(-0.55%)
Jun 20, 2024 101.10 102.51 101.02 102.45 1,530,718 +1.65(+1.64%)
Jun 18, 2024 99.70 101.52 99.32 100.80 1,489,012 +1.59(+1.60%)
Jun 17, 2024 97.18 99.71 97.14 99.21 1,176,545 +1.95(+2.00%)
Jun 14, 2024 98.40 99.38 97.14 97.26 1,638,616 -1.89(-1.91%)
Jun 13, 2024 99.23 99.41 97.66 99.15 1,105,432 -0.01(-0.01%)
Jun 12, 2024 99.65 99.74 97.61 99.16 1,290,340 -0.42(-0.42%)
Jun 11, 2024 100.29 100.34 99.10 99.58 1,530,151 -1.00(-0.99%)
Jun 10, 2024 100.44 100.91 99.67 100.58 955,664 +0.01(+0.01%)
Jun 07, 2024 100.68 101.56 100.41 100.57 803,535 +0.49(+0.49%)
Jun 06, 2024 100.38 101.00 99.62 100.08 1,132,982 +0.40(+0.40%)
Jun 05, 2024 100.57 101.12 98.96 99.68 1,480,068 -1.18(-1.17%)
Jun 04, 2024 101.93 102.30 100.04 100.86 1,217,614 -0.84(-0.83%)
Jun 03, 2024 102.50 103.08 100.47 101.70 1,747,037 -0.93(-0.91%)
May 31, 2024 101.44 103.48 101.34 102.63 10,178,652 +1.22(+1.20%)
May 30, 2024 101.32 103.03 101.02 101.41 2,421,934 -0.14(-0.14%)
May 29, 2024 102.35 102.74 101.30 101.55 1,367,956 -0.70(-0.68%)
May 28, 2024 102.63 103.08 102.06 102.25 1,722,462 -1.11(-1.07%)
May 24, 2024 102.41 103.39 102.19 103.36 1,296,861 +1.43(+1.40%)
May 23, 2024 102.95 103.79 101.10 101.93 1,685,069 -0.77(-0.75%)
May 22, 2024 102.01 103.30 101.94 102.70 1,994,693 +1.05(+1.03%)
May 21, 2024 100.75 102.41 100.56 101.65 1,681,074 +1.48(+1.48%)
May 20, 2024 101.03 101.26 100.14 100.17 1,399,074 -0.82(-0.81%)
May 17, 2024 99.27 101.28 99.27 100.99 1,484,877 +2.17(+2.20%)
May 16, 2024 98.50 99.37 98.45 98.82 1,179,504 +0.95(+0.97%)
May 15, 2024 97.38 98.39 97.32 97.87 1,474,381 -0.03(-0.03%)
May 14, 2024 97.83 98.31 97.29 97.90 1,137,721 -0.01(-0.01%)
May 13, 2024 100.11 100.33 97.84 97.91 1,171,195 -2.14(-2.14%)
May 10, 2024 100.21 100.86 99.75 100.05 1,420,422 +0.42(+0.42%)
May 09, 2024 98.76 99.64 98.54 99.63 859,685 +0.70(+0.71%)
May 08, 2024 98.21 99.70 98.21 98.93 1,321,438 +0.72(+0.73%)
May 07, 2024 97.65 98.54 97.04 98.21 1,316,232 +1.07(+1.10%)
May 06, 2024 94.76 97.17 94.76 97.14 1,227,626 +2.73(+2.89%)
May 03, 2024 94.82 95.58 92.78 94.41 1,696,540 -0.76(-0.80%)
May 02, 2024 95.73 96.44 94.50 95.17 1,458,021 -0.63(-0.66%)
May 01, 2024 93.63 96.58 93.63 95.80 2,578,302 +2.26(+2.42%)
Apr 30, 2024 92.50 94.04 90.55 93.54 3,310,885 +2.29(+2.51%)
Apr 29, 2024 90.80 91.64 90.61 91.25 2,811,645 +0.35(+0.39%)
Apr 26, 2024 92.11 92.43 90.78 90.90 1,458,046 -2.15(-2.31%)
Apr 25, 2024 93.04 93.46 92.39 93.05 1,181,605 -0.14(-0.15%)
Apr 24, 2024 93.27 93.67 92.71 93.19 1,257,644 -0.59(-0.63%)
Apr 23, 2024 94.09 94.37 93.45 93.78 1,459,376 -0.07(-0.07%)
Apr 22, 2024 93.66 94.60 93.00 93.85 1,275,920 +0.92(+0.99%)
Apr 19, 2024 91.89 92.97 90.91 92.93 1,527,630 +1.54(+1.69%)
Apr 18, 2024 91.32 91.92 90.89 91.39 1,407,887 +0.76(+0.84%)
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%)
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.