Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.40 -0.14 (-0.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 17.71 17.85 17.16 17.43 44,317 -0.18(-1.02%)
Mar 30, 2020 17.59 17.71 17.21 17.61 35,668 +0.28(+1.60%)
Mar 27, 2020 17.78 17.81 16.90 17.33 73,141 -0.45(-2.53%)
Mar 26, 2020 17.23 18.02 16.84 17.78 91,644 +1.19(+7.18%)
Mar 25, 2020 16.41 18.23 16.22 16.59 73,940 +0.96(+6.17%)
Mar 24, 2020 15.70 16.30 14.90 15.63 30,923 +0.74(+5.00%)
Mar 23, 2020 14.01 15.06 13.46 14.88 141,766 +0.88(+6.26%)
Mar 20, 2020 13.83 14.90 13.83 14.01 112,966 +0.84(+6.37%)
Mar 19, 2020 13.58 14.10 11.95 13.17 188,328 -0.41(-3.00%)
Mar 18, 2020 16.61 16.61 12.93 13.58 63,054 -3.27(-19.40%)
Mar 17, 2020 17.44 17.50 16.84 16.84 69,240 -0.49(-2.85%)
Mar 16, 2020 17.89 18.01 12.89 17.34 126,461 -0.74(-4.07%)
Mar 13, 2020 18.06 18.35 17.89 18.07 69,056 +0.05(+0.26%)
Mar 12, 2020 18.37 18.61 14.67 18.03 128,540 -1.69(-8.58%)
Mar 11, 2020 19.56 19.82 19.53 19.72 46,345 -0.22(-1.09%)
Mar 10, 2020 19.68 19.93 19.57 19.93 25,108 +0.35(+1.78%)
Mar 09, 2020 19.63 19.82 19.49 19.59 46,684 -0.65(-3.21%)
Mar 06, 2020 20.29 20.44 20.14 20.24 60,287 -0.17(-0.83%)
Mar 05, 2020 20.35 20.47 20.23 20.41 38,924 +0.05(+0.27%)
Mar 04, 2020 20.29 20.46 20.09 20.35 25,794 +0.06(+0.30%)
Mar 03, 2020 20.01 20.79 19.93 20.29 64,588 +0.36(+1.78%)
Mar 02, 2020 19.68 19.94 19.58 19.93 92,941 +0.43(+2.22%)
Feb 28, 2020 19.66 19.86 19.50 19.50 97,806 -0.36(-1.79%)
Feb 27, 2020 19.94 20.07 19.83 19.86 56,652 -0.16(-0.81%)
Feb 26, 2020 20.22 20.26 20.02 20.02 76,796 -0.03(-0.15%)
Feb 25, 2020 20.48 20.52 20.05 20.05 59,961 -0.40(-1.97%)
Feb 24, 2020 20.41 20.55 20.34 20.45 68,430 -0.07(-0.34%)
Feb 21, 2020 20.59 20.60 20.46 20.52 20,829 -0.04(-0.19%)
Feb 20, 2020 20.53 20.58 20.39 20.56 42,918 +0.07(+0.34%)
Feb 19, 2020 20.62 20.62 20.49 20.49 17,165 -0.14(-0.66%)
Feb 18, 2020 20.62 20.63 20.54 20.63 34,532 +0.01(+0.03%)
Feb 14, 2020 20.63 20.63 20.55 20.62 41,528 +0.03(+0.14%)
Feb 13, 2020 20.63 20.63 20.56 20.59 14,773 +0.03(+0.17%)
Feb 12, 2020 20.62 20.62 20.56 20.56 45,636 -0.04(-0.19%)
Feb 11, 2020 20.63 20.63 20.56 20.60 16,777 +0.02(+0.08%)
Feb 10, 2020 20.60 20.63 20.56 20.58 37,200 -0.03(-0.17%)
Feb 07, 2020 20.60 20.66 20.59 20.62 21,217 +0.03(+0.17%)
Feb 06, 2020 20.55 20.60 20.52 20.58 24,614 +0.03(+0.15%)
Feb 05, 2020 20.55 20.55 20.49 20.55 12,889 +0.00(+0.02%)
Feb 04, 2020 20.43 20.55 20.42 20.55 32,928 +0.07(+0.34%)
Feb 03, 2020 20.44 20.52 20.44 20.48 20,668 -0.07(-0.36%)
Jan 31, 2020 20.40 20.55 20.39 20.55 55,630 +0.21(+1.03%)
Jan 30, 2020 20.31 20.39 20.29 20.34 28,114 +0.05(+0.26%)
Jan 29, 2020 20.44 20.47 20.28 20.29 42,126 -0.09(-0.46%)
Jan 28, 2020 20.48 20.48 20.33 20.38 33,644 -0.08(-0.38%)
Jan 27, 2020 20.24 20.46 20.17 20.46 69,573 +0.17(+0.84%)
Jan 24, 2020 20.24 20.29 20.16 20.29 45,280 +0.09(+0.46%)
Jan 23, 2020 20.24 20.29 20.19 20.20 20,662 -0.01(-0.04%)
Jan 22, 2020 20.27 20.27 20.18 20.21 18,073 +0.02(+0.08%)
Jan 21, 2020 20.24 20.24 20.15 20.19 23,615 -0.01(-0.04%)
Jan 17, 2020 20.22 20.24 20.17 20.20 21,993 -0.01(-0.04%)
Jan 16, 2020 20.30 20.32 20.21 20.21 40,614 -0.02(-0.08%)
Jan 15, 2020 20.34 20.38 20.22 20.22 53,022 -0.09(-0.46%)
Jan 14, 2020 20.41 20.41 20.24 20.31 69,234 -0.10(-0.49%)
Jan 13, 2020 20.44 20.45 20.38 20.41 28,068 -0.02(-0.11%)
Jan 10, 2020 20.41 20.45 20.39 20.44 25,227 +0.01(+0.04%)
Jan 09, 2020 20.34 20.43 20.29 20.43 17,506 +0.15(+0.76%)
Jan 08, 2020 20.19 20.32 20.13 20.27 29,191 +0.05(+0.27%)
Jan 07, 2020 20.22 20.22 20.10 20.22 19,395 +0.00(+0.00%)
Jan 06, 2020 20.24 20.27 20.17 20.22 15,152 -0.05(-0.23%)
Jan 03, 2020 20.22 20.28 20.21 20.27 16,689 +0.00(+0.00%)
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.