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 (%)
Aug 31, 2023 20.12 20.19 20.04 20.18 49,321 +0.13(+0.66%)
Aug 30, 2023 20.08 20.14 19.97 20.04 37,117 -0.02(-0.09%)
Aug 29, 2023 20.03 20.19 20.01 20.06 41,739 +0.00(+0.00%)
Aug 28, 2023 20.06 20.19 20.01 20.06 15,973 +0.03(+0.14%)
Aug 25, 2023 20.05 20.20 19.87 20.03 7,759 -0.01(-0.05%)
Aug 24, 2023 20.44 20.44 20.04 20.04 24,330 -0.41(-2.02%)
Aug 23, 2023 20.21 20.46 20.17 20.46 13,567 +0.37(+1.83%)
Aug 22, 2023 20.19 20.35 20.06 20.09 71,338 -0.14(-0.70%)
Aug 21, 2023 20.64 20.64 20.23 20.23 10,277 -0.28(-1.38%)
Aug 18, 2023 20.73 20.88 20.50 20.51 17,665 -0.22(-1.04%)
Aug 17, 2023 20.93 20.93 20.73 20.73 11,834 -0.41(-1.96%)
Aug 16, 2023 21.08 21.15 20.72 21.14 9,845 +0.06(+0.27%)
Aug 15, 2023 21.17 21.30 21.06 21.09 9,568 -0.15(-0.69%)
Aug 14, 2023 21.17 21.29 21.17 21.23 14,006 -0.04(-0.20%)
Aug 11, 2023 21.19 21.35 21.18 21.28 8,226 -0.06(-0.26%)
Aug 10, 2023 21.37 21.39 21.27 21.33 5,940 +0.00(+0.00%)
Aug 09, 2023 21.28 21.38 21.17 21.33 7,152 +0.14(+0.67%)
Aug 08, 2023 21.12 21.26 21.12 21.19 5,369 -0.01(-0.04%)
Aug 07, 2023 21.17 21.33 21.08 21.20 11,205 -0.03(-0.13%)
Aug 04, 2023 20.90 21.28 20.90 21.23 9,007 +0.33(+1.57%)
Aug 03, 2023 20.83 21.05 20.82 20.90 13,479 -0.27(-1.29%)
Aug 02, 2023 21.17 21.18 20.86 21.17 19,517 -0.11(-0.51%)
Aug 01, 2023 21.39 21.45 21.17 21.28 7,849 -0.22(-1.03%)
Jul 31, 2023 21.41 21.50 21.41 21.50 14,250 +0.16(+0.73%)
Jul 28, 2023 21.33 21.56 21.18 21.35 6,120 +0.17(+0.82%)
Jul 27, 2023 21.65 21.65 21.17 21.17 12,820 -0.31(-1.45%)
Jul 26, 2023 21.57 21.70 21.43 21.48 19,388 -0.13(-0.61%)
Jul 25, 2023 21.61 21.69 21.43 21.62 29,228 +0.09(+0.44%)
Jul 24, 2023 21.50 21.71 21.50 21.52 4,995 -0.04(-0.17%)
Jul 21, 2023 21.45 21.66 21.45 21.56 15,642 +0.13(+0.62%)
Jul 20, 2023 21.50 21.52 21.33 21.43 6,063 -0.10(-0.48%)
Jul 19, 2023 21.56 21.68 21.47 21.53 10,527 +0.00(+0.00%)
Jul 18, 2023 21.24 21.54 21.24 21.53 8,867 +0.23(+1.06%)
Jul 17, 2023 21.66 21.69 21.28 21.30 11,644 -0.29(-1.35%)
Jul 14, 2023 21.78 21.86 21.50 21.60 14,865 -0.19(-0.86%)
Jul 13, 2023 21.63 21.78 21.62 21.78 7,176 +0.07(+0.30%)
Jul 12, 2023 21.48 21.75 21.48 21.72 21,177 +0.28(+1.32%)
Jul 11, 2023 21.25 21.46 21.01 21.44 6,709 +0.29(+1.38%)
Jul 10, 2023 21.06 21.30 20.99 21.14 9,565 +0.07(+0.31%)
Jul 07, 2023 21.04 21.22 20.92 21.08 7,484 +0.11(+0.54%)
Jul 06, 2023 21.28 21.33 20.92 20.97 9,704 -0.45(-2.11%)
Jul 05, 2023 21.56 21.64 21.31 21.42 11,493 -0.16(-0.74%)
Jul 03, 2023 21.12 21.58 21.12 21.58 7,130 +0.31(+1.45%)
Jun 30, 2023 20.97 21.31 20.92 21.27 70,588 +0.42(+2.03%)
Jun 29, 2023 21.30 21.30 20.74 20.84 23,174 -0.57(-2.68%)
Jun 28, 2023 21.52 21.68 21.32 21.42 12,567 -0.08(-0.39%)
Jun 27, 2023 21.74 21.93 21.50 21.50 11,505 -0.23(-1.04%)
Jun 26, 2023 21.79 21.97 21.71 21.73 14,105 +0.08(+0.35%)
Jun 23, 2023 21.70 21.86 21.65 21.65 9,133 -0.08(-0.35%)
Jun 22, 2023 21.79 21.93 21.65 21.73 20,571 +0.00(+0.01%)
Jun 21, 2023 21.65 21.83 21.58 21.73 19,166 +0.05(+0.22%)
Jun 20, 2023 21.86 21.90 21.65 21.68 15,581 -0.16(-0.73%)
Jun 16, 2023 22.01 22.01 21.83 21.84 12,172 +0.04(+0.17%)
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.