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	40,650	+0.19(+0.88%)
Jan 30, 2023	21.71	21.82	21.63	21.81	45,342	+0.01(+0.04%)
Jan 27, 2023	21.68	21.85	21.66	21.80	19,822	+0.17(+0.80%)
Jan 26, 2023	21.69	21.76	21.45	21.62	19,841	+0.17(+0.81%)
Jan 25, 2023	21.58	21.62	21.42	21.45	14,559	-0.13(-0.59%)
Jan 24, 2023	21.44	21.60	21.34	21.58	17,070	+0.14(+0.64%)
Jan 23, 2023	21.20	21.50	21.14	21.44	25,489	+0.28(+1.34%)
Jan 20, 2023	21.05	21.19	21.03	21.16	19,714	+0.11(+0.52%)
Jan 19, 2023	21.16	21.16	20.88	21.05	15,548	+0.02(+0.09%)
Jan 18, 2023	21.14	21.35	20.98	21.03	15,971	+0.06(+0.30%)
Jan 17, 2023	20.77	20.97	20.67	20.97	18,005	+0.23(+1.10%)
Jan 13, 2023	20.62	20.93	20.52	20.74	18,026	+0.17(+0.84%)
Jan 12, 2023	20.54	20.73	20.51	20.57	17,513	+0.08(+0.40%)
Jan 11, 2023	20.53	20.65	20.35	20.48	13,860	+0.08(+0.41%)
Jan 10, 2023	20.57	20.57	20.26	20.40	9,572	-0.10(-0.49%)
Jan 09, 2023	20.56	20.59	20.14	20.50	32,464	+0.02(+0.09%)
Jan 06, 2023	19.84	20.49	19.72	20.48	35,365	+0.93(+4.76%)
Jan 05, 2023	19.12	19.85	19.03	19.55	33,667	+0.32(+1.66%)
Jan 04, 2023	18.84	19.25	18.77	19.23	16,593	+0.51(+2.73%)
Jan 03, 2023	18.71	19.50	18.54	18.72	36,736	+0.20(+1.08%)
Dec 30, 2022	18.57	18.65	18.32	18.52	41,881	-0.05(-0.25%)
Dec 29, 2022	18.57	18.75	18.57	18.57	30,416	+0.10(+0.54%)
Dec 28, 2022	18.74	18.84	18.47	18.47	32,571	-0.26(-1.36%)
Dec 27, 2022	19.01	19.02	18.72	18.72	47,430	-0.30(-1.58%)
Dec 23, 2022	19.13	19.30	18.93	19.02	31,045	+0.03(+0.14%)
Dec 22, 2022	19.32	19.38	18.93	19.00	31,334	-0.32(-1.65%)
Dec 21, 2022	19.38	19.63	19.32	19.32	29,510	-0.02(-0.09%)
Dec 20, 2022	19.59	19.60	19.33	19.33	28,185	-0.26(-1.30%)
Dec 19, 2022	19.49	19.69	19.39	19.59	23,206	+0.09(+0.47%)
Dec 16, 2022	19.44	19.53	19.25	19.50	31,483	+0.08(+0.42%)
Dec 15, 2022	19.58	19.75	19.42	19.42	29,624	-0.17(-0.89%)
Dec 14, 2022	19.55	19.76	19.55	19.59	28,294	-0.10(-0.50%)
Dec 13, 2022	19.51	20.03	19.40	19.69	13,808	+0.38(+1.95%)
Dec 12, 2022	19.49	19.74	19.28	19.31	30,954	-0.09(-0.46%)
Dec 09, 2022	19.72	19.79	19.40	19.40	25,590	-0.35(-1.77%)
Dec 08, 2022	19.83	19.88	19.70	19.75	33,129	-0.04(-0.18%)
Dec 07, 2022	19.60	19.99	19.60	19.79	45,118	+0.02(+0.09%)
Dec 06, 2022	20.11	20.28	19.77	19.77	24,541	-0.34(-1.70%)
Dec 05, 2022	20.21	20.48	20.11	20.11	26,654	-0.37(-1.80%)
Dec 02, 2022	20.21	20.48	19.90	20.48	15,412	+0.23(+1.15%)
Dec 01, 2022	20.04	20.26	19.86	20.25	21,883	+0.31(+1.53%)
Nov 30, 2022	19.45	20.01	19.31	19.94	63,777	+0.45(+2.30%)
Nov 29, 2022	19.73	19.77	19.37	19.49	21,056	-0.13(-0.69%)
Nov 28, 2022	19.69	19.89	19.59	19.63	21,671	-0.19(-0.97%)
Nov 25, 2022	19.71	19.85	19.71	19.82	7,852	-0.01(-0.07%)
Nov 23, 2022	19.53	19.83	19.50	19.83	19,520	+0.23(+1.19%)
Nov 22, 2022	19.63	19.67	19.38	19.60	17,451	+0.16(+0.83%)
Nov 21, 2022	19.67	19.70	19.40	19.44	27,082	-0.21(-1.05%)
Nov 18, 2022	19.59	19.69	19.49	19.64	13,186	+0.14(+0.74%)
Nov 17, 2022	19.54	19.63	19.38	19.50	13,471	-0.13(-0.64%)
Nov 16, 2022	19.60	19.75	19.60	19.63	14,021	+0.07(+0.37%)
Nov 15, 2022	19.23	19.71	19.23	19.55	13,922	+0.47(+2.45%)
Nov 14, 2022	19.45	19.53	19.09	19.09	18,048	-0.23(-1.21%)
Nov 11, 2022	19.09	19.76	19.09	19.32	17,663	-0.13(-0.69%)
Nov 10, 2022	18.47	19.45	18.47	19.45	13,340	+1.18(+6.44%)
Nov 09, 2022	18.25	18.46	18.10	18.28	23,606	-0.22(-1.17%)
Nov 08, 2022	18.05	18.49	18.03	18.49	14,634	+0.48(+2.64%)
Nov 07, 2022	17.89	18.06	17.89	18.02	24,975	+0.05(+0.30%)
Nov 04, 2022	17.98	18.22	17.87	17.96	26,777	+0.02(+0.10%)
Nov 03, 2022	18.00	18.12	17.89	17.95	32,361	-0.09(-0.50%)
Nov 02, 2022	18.16	18.30	17.96	18.04	31,194	-0.07(-0.40%)