Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2021	22.02	22.12	22.02	22.05	30,835	-0.03(-0.15%)
Aug 30, 2021	21.93	22.17	21.93	22.08	7,683	+0.01(+0.04%)
Aug 27, 2021	21.93	22.08	21.93	22.08	10,096	+0.11(+0.49%)
Aug 26, 2021	21.97	22.04	21.97	21.97	13,878	-0.03(-0.15%)
Aug 25, 2021	21.99	22.07	21.98	22.00	15,881	+0.01(+0.04%)
Aug 24, 2021	22.13	22.13	21.97	21.99	27,714	-0.08(-0.34%)
Aug 23, 2021	21.97	22.08	21.97	22.07	7,350	+0.00(+0.00%)
Aug 20, 2021	22.03	22.08	22.03	22.07	15,434	-0.08(-0.38%)
Aug 19, 2021	21.92	22.15	21.92	22.15	15,635	+0.08(+0.38%)
Aug 18, 2021	22.03	22.07	21.98	22.07	7,295	+0.00(+0.00%)
Aug 17, 2021	22.01	22.07	21.98	22.07	10,785	+0.02(+0.11%)
Aug 16, 2021	22.13	22.19	21.97	22.04	19,460	-0.18(-0.79%)
Aug 13, 2021	22.08	22.22	22.04	22.22	32,959	+0.18(+0.80%)
Aug 12, 2021	21.88	22.05	21.88	22.04	17,023	+0.06(+0.27%)
Aug 11, 2021	21.85	21.98	21.85	21.98	6,268	+0.00(+0.00%)
Aug 10, 2021	21.94	21.98	21.83	21.98	17,078	-0.03(-0.11%)
Aug 09, 2021	22.14	22.16	22.01	22.01	20,069	-0.13(-0.60%)
Aug 06, 2021	22.01	22.16	22.01	22.14	13,340	-0.02(-0.08%)
Aug 05, 2021	22.12	22.18	22.12	22.16	15,160	+0.05(+0.23%)
Aug 04, 2021	22.02	22.12	21.98	22.11	16,409	+0.05(+0.23%)
Aug 03, 2021	22.04	22.07	21.96	22.06	18,222	+0.03(+0.11%)
Aug 02, 2021	21.95	22.03	21.95	22.03	17,012	+0.03(+0.11%)
Jul 30, 2021	21.94	22.01	21.84	22.01	20,188	+0.07(+0.30%)
Jul 29, 2021	21.81	21.95	21.77	21.94	29,783	+0.10(+0.46%)
Jul 28, 2021	21.81	21.87	21.64	21.84	11,592	-0.05(-0.23%)
Jul 27, 2021	21.84	21.89	21.76	21.89	25,426	+0.06(+0.28%)
Jul 26, 2021	21.80	21.91	21.75	21.83	37,170	+0.03(+0.15%)
Jul 23, 2021	21.78	21.80	21.74	21.80	11,521	+0.07(+0.31%)
Jul 22, 2021	21.72	21.77	21.72	21.73	7,766	-0.06(-0.27%)
Jul 21, 2021	21.73	21.81	21.72	21.79	10,915	+0.02(+0.10%)
Jul 20, 2021	21.69	21.82	21.66	21.77	29,191	+0.08(+0.37%)
Jul 19, 2021	21.65	21.72	21.57	21.69	10,677	-0.02(-0.08%)
Jul 16, 2021	21.87	21.93	21.68	21.71	115,876	-0.20(-0.92%)
Jul 15, 2021	21.81	21.91	21.81	21.91	5,098	-0.00(-0.00%)
Jul 14, 2021	21.93	21.96	21.76	21.91	23,978	+0.03(+0.11%)
Jul 13, 2021	21.94	21.97	21.84	21.88	29,690	-0.06(-0.27%)
Jul 12, 2021	21.97	21.98	21.89	21.94	32,044	-0.05(-0.23%)
Jul 09, 2021	22.06	22.10	21.97	21.99	12,266	-0.07(-0.30%)
Jul 08, 2021	21.87	22.08	21.87	22.06	16,151	+0.05(+0.23%)
Jul 07, 2021	21.99	22.03	21.95	22.01	15,519	+0.03(+0.15%)
Jul 06, 2021	21.89	22.04	21.86	21.97	26,453	-0.05(-0.23%)
Jul 02, 2021	21.94	22.04	21.94	22.03	12,977	+0.08(+0.34%)
Jul 01, 2021	21.98	22.05	21.85	21.95	23,922	+0.06(+0.27%)
Jun 30, 2021	21.91	22.09	21.87	21.89	120,999	+0.01(+0.04%)
Jun 29, 2021	21.84	22.03	21.82	21.88	109,718	+0.04(+0.19%)
Jun 28, 2021	21.79	21.90	21.79	21.84	29,045	-0.07(-0.31%)
Jun 25, 2021	22.03	22.07	21.84	21.91	19,611	-0.03(-0.11%)
Jun 24, 2021	22.08	22.08	21.92	21.93	44,537	-0.11(-0.49%)
Jun 23, 2021	22.13	22.24	22.01	22.04	64,945	-0.14(-0.64%)
Jun 22, 2021	22.25	22.29	22.05	22.18	27,506	-0.13(-0.56%)
Jun 21, 2021	22.21	22.31	22.21	22.31	15,047	+0.02(+0.07%)
Jun 18, 2021	22.19	22.31	22.11	22.29	17,640	+0.01(+0.04%)
Jun 17, 2021	22.10	22.28	22.10	22.28	8,362	+0.10(+0.45%)
Jun 16, 2021	22.20	22.24	22.05	22.18	20,739	-0.07(-0.30%)
Jun 15, 2021	22.18	22.27	22.18	22.25	11,332	-0.05(-0.23%)
Jun 14, 2021	22.23	22.30	22.03	22.30	19,757	+0.07(+0.30%)
Jun 11, 2021	22.04	22.23	22.04	22.23	10,668	+0.17(+0.75%)
Jun 10, 2021	22.10	22.10	22.04	22.07	11,667	+0.03(+0.15%)
Jun 09, 2021	21.97	22.09	21.97	22.04	23,939	+0.04(+0.19%)
Jun 08, 2021	22.08	22.13	21.90	21.99	23,400	-0.03(-0.15%)
Jun 07, 2021	22.03	22.09	22.01	22.03	9,971	-0.07(-0.34%)
Jun 04, 2021	22.00	22.10	21.91	22.10	9,902	+0.11(+0.49%)
Jun 03, 2021	21.92	21.99	21.92	21.99	6,331	+0.00(+0.00%)
Jun 02, 2021	21.90	21.99	21.81	21.99	30,302	+0.11(+0.49%)