Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.07 +0.05 (+0.21%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 20.64 20.92 20.58 20.92 26,188 +0.28(+1.35%)
Jul 30, 2020 20.60 20.64 20.56 20.64 16,365 +0.03(+0.15%)
Jul 29, 2020 20.37 20.61 20.37 20.61 27,851 +0.20(+0.97%)
Jul 28, 2020 20.19 20.41 20.19 20.41 13,459 +0.22(+1.10%)
Jul 27, 2020 20.40 20.43 20.14 20.19 31,470 -0.15(-0.74%)
Jul 24, 2020 20.40 20.40 20.33 20.34 12,968 -0.03(-0.16%)
Jul 23, 2020 20.44 20.44 20.31 20.37 18,413 +0.05(+0.23%)
Jul 22, 2020 20.36 20.41 20.25 20.32 20,005 -0.09(-0.43%)
Jul 21, 2020 20.45 20.45 20.33 20.41 8,571 -0.04(-0.19%)
Jul 20, 2020 20.45 20.45 20.33 20.45 11,283 +0.10(+0.47%)
Jul 17, 2020 20.13 20.42 20.13 20.36 31,728 +0.02(+0.12%)
Jul 16, 2020 20.11 20.33 20.11 20.33 16,959 +0.22(+1.11%)
Jul 15, 2020 20.11 20.11 20.01 20.11 21,745 +0.00(+0.00%)
Jul 14, 2020 20.01 20.13 19.93 20.11 14,916 +0.06(+0.32%)
Jul 13, 2020 20.09 20.16 20.01 20.05 16,181 -0.05(-0.26%)
Jul 10, 2020 20.01 20.10 19.92 20.10 23,796 -0.04(-0.18%)
Jul 09, 2020 20.21 20.21 19.89 20.13 11,065 +0.27(+1.36%)
Jul 08, 2020 19.88 20.25 19.80 19.86 21,339 -0.02(-0.08%)
Jul 07, 2020 19.89 19.94 19.79 19.88 23,966 -0.01(-0.04%)
Jul 06, 2020 19.85 19.89 19.84 19.89 17,721 +0.15(+0.76%)
Jul 02, 2020 19.55 19.74 19.55 19.74 8,309 +0.21(+1.10%)
Jul 01, 2020 19.57 19.62 19.46 19.52 20,871 +0.07(+0.37%)
Jun 30, 2020 19.66 19.71 19.45 19.45 95,595 -0.21(-1.05%)
Jun 29, 2020 19.58 19.68 19.46 19.66 33,632 +0.08(+0.41%)
Jun 26, 2020 19.80 19.84 19.58 19.58 19,641 -0.14(-0.70%)
Jun 25, 2020 19.77 19.84 19.64 19.72 35,296 -0.02(-0.10%)
Jun 24, 2020 19.94 19.94 19.61 19.74 25,041 -0.16(-0.80%)
Jun 23, 2020 19.86 19.90 19.61 19.90 27,290 +0.15(+0.76%)
Jun 22, 2020 19.85 19.87 19.66 19.74 16,132 -0.02(-0.12%)
Jun 19, 2020 19.93 19.96 19.72 19.77 22,537 -0.14(-0.72%)
Jun 18, 2020 20.01 20.01 19.71 19.91 13,411 -0.02(-0.12%)
Jun 17, 2020 19.94 20.04 19.80 19.94 19,446 +0.00(+0.00%)
Jun 16, 2020 19.96 20.10 19.70 19.94 12,977 +0.33(+1.70%)
Jun 15, 2020 19.50 19.76 19.46 19.60 23,108 +0.00(+0.00%)
Jun 12, 2020 19.78 19.90 19.48 19.60 22,915 +0.02(+0.08%)
Jun 11, 2020 19.73 19.80 19.44 19.59 32,893 -0.37(-1.86%)
Jun 10, 2020 19.99 20.06 19.87 19.96 21,901 -0.04(-0.18%)
Jun 09, 2020 19.96 20.05 19.88 19.99 15,663 +0.02(+0.12%)
Jun 08, 2020 19.88 19.98 19.83 19.97 17,801 +0.17(+0.87%)
Jun 05, 2020 19.86 19.98 19.70 19.80 54,760 +0.00(+0.00%)
Jun 04, 2020 19.90 19.90 19.77 19.80 25,141 -0.10(-0.51%)
Jun 03, 2020 19.93 19.94 19.82 19.90 33,849 -0.05(-0.24%)
Jun 02, 2020 19.95 19.96 19.81 19.95 29,239 -0.02(-0.12%)
Jun 01, 2020 19.84 19.97 19.74 19.97 15,700 +0.11(+0.55%)
May 29, 2020 19.74 19.86 19.68 19.86 24,125 +0.12(+0.60%)
May 28, 2020 19.66 19.74 19.59 19.74 19,857 +0.09(+0.44%)
May 27, 2020 19.56 19.72 19.46 19.66 20,225 +0.09(+0.48%)
May 26, 2020 19.59 19.63 19.43 19.56 26,215 +0.02(+0.08%)
May 22, 2020 19.48 19.55 19.36 19.55 26,039 +0.09(+0.48%)
May 21, 2020 19.35 19.47 19.30 19.45 18,885 +0.27(+1.39%)
May 20, 2020 19.29 19.40 19.13 19.19 22,283 -0.10(-0.53%)
May 19, 2020 19.09 19.31 18.86 19.29 17,232 +0.34(+1.78%)
May 18, 2020 18.93 19.04 18.82 18.95 14,478 +0.10(+0.54%)
May 15, 2020 19.00 19.00 18.81 18.85 15,445 -0.05(-0.29%)
May 14, 2020 19.06 19.07 18.65 18.90 36,511 -0.21(-1.11%)
May 13, 2020 19.51 19.51 19.11 19.12 88,122 -0.39(-2.01%)
May 12, 2020 19.30 19.52 19.26 19.51 184,729 +0.20(+1.06%)
May 11, 2020 19.26 19.34 19.11 19.30 23,003 +0.05(+0.28%)
May 08, 2020 19.12 19.26 19.08 19.25 16,721 +0.17(+0.90%)
May 07, 2020 19.30 19.44 19.01 19.08 46,613 -0.23(-1.18%)
May 06, 2020 19.27 19.43 19.12 19.30 36,936 +0.13(+0.69%)
May 05, 2020 19.51 19.52 19.12 19.17 72,575 -0.33(-1.69%)
May 04, 2020 19.54 19.54 19.28 19.50 30,903 -0.04(-0.20%)
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.