Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	21.81	22.00	21.72	22.00	40,637	+0.19(+0.88%)
Jan 30, 2023	21.72	21.83	21.64	21.81	45,328	+0.01(+0.04%)
Jan 27, 2023	21.69	21.86	21.67	21.80	19,816	+0.17(+0.80%)
Jan 26, 2023	21.69	21.77	21.46	21.63	19,834	+0.17(+0.81%)
Jan 25, 2023	21.58	21.63	21.43	21.46	14,554	-0.13(-0.59%)
Jan 24, 2023	21.45	21.60	21.34	21.58	17,065	+0.14(+0.64%)
Jan 23, 2023	21.21	21.51	21.15	21.45	25,480	+0.28(+1.34%)
Jan 20, 2023	21.06	21.20	21.04	21.17	19,707	+0.11(+0.52%)
Jan 19, 2023	21.17	21.17	20.88	21.06	15,543	+0.02(+0.09%)
Jan 18, 2023	21.15	21.35	20.98	21.04	15,966	+0.06(+0.30%)
Jan 17, 2023	20.77	20.97	20.67	20.97	17,999	+0.23(+1.10%)
Jan 13, 2023	20.63	20.94	20.53	20.75	18,020	+0.17(+0.84%)
Jan 12, 2023	20.54	20.74	20.52	20.57	17,507	+0.08(+0.40%)
Jan 11, 2023	20.54	20.65	20.35	20.49	13,855	+0.08(+0.41%)
Jan 10, 2023	20.57	20.57	20.27	20.41	9,569	-0.10(-0.49%)
Jan 09, 2023	20.56	20.60	20.14	20.51	32,453	+0.02(+0.09%)
Jan 06, 2023	19.84	20.50	19.72	20.49	35,354	+0.93(+4.76%)
Jan 05, 2023	19.13	19.86	19.04	19.56	33,656	+0.32(+1.66%)
Jan 04, 2023	18.85	19.26	18.78	19.24	16,588	+0.51(+2.73%)
Jan 03, 2023	18.72	19.50	18.55	18.73	36,724	+0.20(+1.08%)
Dec 30, 2022	18.57	18.66	18.33	18.53	41,867	-0.05(-0.25%)
Dec 29, 2022	18.57	18.75	18.57	18.57	30,407	+0.10(+0.54%)
Dec 28, 2022	18.75	18.85	18.47	18.47	32,561	-0.26(-1.36%)
Dec 27, 2022	19.02	19.02	18.73	18.73	47,415	-0.30(-1.58%)
Dec 23, 2022	19.14	19.30	18.94	19.03	31,036	+0.03(+0.14%)
Dec 22, 2022	19.32	19.39	18.94	19.00	31,324	-0.32(-1.65%)
Dec 21, 2022	19.39	19.63	19.32	19.32	29,501	-0.02(-0.09%)
Dec 20, 2022	19.60	19.60	19.34	19.34	28,176	-0.26(-1.30%)
Dec 19, 2022	19.49	19.70	19.39	19.60	23,198	+0.09(+0.47%)
Dec 16, 2022	19.45	19.53	19.26	19.50	31,473	+0.08(+0.42%)
Dec 15, 2022	19.59	19.76	19.42	19.42	29,614	-0.17(-0.89%)
Dec 14, 2022	19.56	19.77	19.56	19.60	28,285	-0.10(-0.51%)
Dec 13, 2022	19.52	20.03	19.41	19.70	13,804	+0.38(+1.95%)
Dec 12, 2022	19.50	19.75	19.29	19.32	30,943	-0.09(-0.46%)
Dec 09, 2022	19.72	19.79	19.41	19.41	25,581	-0.35(-1.77%)
Dec 08, 2022	19.84	19.88	19.70	19.76	33,118	-0.04(-0.18%)
Dec 07, 2022	19.61	20.00	19.61	19.79	45,103	+0.02(+0.09%)
Dec 06, 2022	20.12	20.29	19.78	19.78	24,533	-0.34(-1.70%)
Dec 05, 2022	20.22	20.49	20.12	20.12	26,645	-0.37(-1.80%)
Dec 02, 2022	20.22	20.49	19.91	20.49	15,406	+0.23(+1.15%)
Dec 01, 2022	20.05	20.26	19.87	20.25	21,876	+0.31(+1.53%)
Nov 30, 2022	19.46	20.02	19.32	19.95	63,756	+0.45(+2.30%)
Nov 29, 2022	19.74	19.78	19.38	19.50	21,049	-0.13(-0.69%)
Nov 28, 2022	19.70	19.89	19.60	19.63	21,663	-0.19(-0.97%)
Nov 25, 2022	19.71	19.86	19.71	19.82	7,849	-0.01(-0.07%)
Nov 23, 2022	19.53	19.84	19.51	19.84	19,513	+0.23(+1.19%)
Nov 22, 2022	19.63	19.68	19.38	19.61	17,445	+0.16(+0.83%)
Nov 21, 2022	19.68	19.70	19.41	19.44	27,072	-0.21(-1.05%)
Nov 18, 2022	19.60	19.70	19.50	19.65	13,181	+0.14(+0.74%)
Nov 17, 2022	19.54	19.64	19.39	19.51	13,466	-0.13(-0.64%)
Nov 16, 2022	19.61	19.76	19.61	19.63	14,016	+0.07(+0.37%)
Nov 15, 2022	19.24	19.71	19.24	19.56	13,917	+0.47(+2.45%)
Nov 14, 2022	19.45	19.53	19.09	19.09	18,042	-0.23(-1.21%)
Nov 11, 2022	19.09	19.77	19.09	19.33	17,657	-0.13(-0.69%)
Nov 10, 2022	18.47	19.46	18.47	19.46	13,335	+1.18(+6.44%)
Nov 09, 2022	18.26	18.46	18.11	18.28	23,598	-0.22(-1.17%)
Nov 08, 2022	18.06	18.50	18.04	18.50	14,629	+0.48(+2.64%)
Nov 07, 2022	17.90	18.07	17.90	18.02	24,967	+0.05(+0.30%)
Nov 04, 2022	17.99	18.22	17.88	17.97	26,768	+0.02(+0.10%)
Nov 03, 2022	18.01	18.12	17.90	17.95	32,350	-0.09(-0.50%)
Nov 02, 2022	18.17	18.30	17.97	18.04	31,184	-0.07(-0.40%)