Arch Capital Group Ltd ADR (NQ: ACGLO )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	22.05	22.09	21.76	21.86	49,707	-0.14(-0.64%)
Apr 27, 2023	21.73	22.12	21.70	22.00	15,322	+0.27(+1.26%)
Apr 26, 2023	21.89	22.03	21.66	21.73	17,014	-0.03(-0.13%)
Apr 25, 2023	21.88	21.98	21.66	21.76	11,269	-0.23(-1.03%)
Apr 24, 2023	21.80	21.98	21.78	21.98	13,011	+0.18(+0.82%)
Apr 21, 2023	21.76	21.98	21.74	21.80	5,167	-0.02(-0.09%)
Apr 20, 2023	21.80	21.98	21.68	21.82	9,245	+0.01(+0.06%)
Apr 19, 2023	21.82	22.13	21.73	21.81	15,470	-0.09(-0.41%)
Apr 18, 2023	22.11	22.15	21.90	21.90	16,041	-0.14(-0.64%)
Apr 17, 2023	22.07	22.16	21.67	22.04	32,404	+0.03(+0.13%)
Apr 14, 2023	21.98	22.08	21.78	22.01	16,995	+0.03(+0.13%)
Apr 13, 2023	21.73	21.98	21.73	21.98	23,399	+0.28(+1.30%)
Apr 12, 2023	21.95	22.08	21.70	21.70	37,138	-0.17(-0.78%)
Apr 11, 2023	21.65	21.89	21.65	21.87	18,218	+0.20(+0.91%)
Apr 10, 2023	21.63	21.78	21.56	21.67	19,685	+0.04(+0.17%)
Apr 06, 2023	21.39	21.71	21.39	21.63	12,474	+0.18(+0.83%)
Apr 05, 2023	21.53	21.69	21.41	21.46	15,636	-0.08(-0.39%)
Apr 04, 2023	21.59	21.69	21.34	21.54	16,663	-0.08(-0.39%)
Apr 03, 2023	21.58	21.65	21.24	21.62	17,517	-0.05(-0.22%)
Mar 31, 2023	21.38	21.78	21.07	21.67	59,409	+0.36(+1.68%)
Mar 30, 2023	21.13	21.43	21.03	21.31	15,565	+0.36(+1.71%)
Mar 29, 2023	20.89	21.37	20.89	20.96	33,744	+0.18(+0.86%)
Mar 28, 2023	20.51	20.85	20.51	20.78	9,340	+0.17(+0.82%)
Mar 27, 2023	20.50	21.07	20.29	20.61	13,997	+0.22(+1.06%)
Mar 24, 2023	20.43	20.71	20.25	20.39	12,347	+0.04(+0.19%)
Mar 23, 2023	20.66	20.96	20.26	20.35	10,516	-0.21(-1.01%)
Mar 22, 2023	20.40	20.96	20.40	20.56	9,094	+0.12(+0.60%)
Mar 21, 2023	20.54	20.58	20.03	20.44	12,604	+0.19(+0.93%)
Mar 20, 2023	20.53	20.65	20.05	20.25	18,015	-0.22(-1.06%)
Mar 17, 2023	20.81	20.81	19.93	20.47	11,186	-0.22(-1.05%)
Mar 16, 2023	19.89	20.82	19.89	20.68	34,358	+0.84(+4.22%)
Mar 15, 2023	19.78	20.30	19.46	19.84	26,856	-0.35(-1.73%)
Mar 14, 2023	19.98	20.93	19.98	20.19	20,022	+0.47(+2.39%)
Mar 13, 2023	20.04	20.20	19.28	19.72	42,169	-0.34(-1.71%)
Mar 10, 2023	20.54	20.68	19.32	20.06	16,642	-0.43(-2.08%)
Mar 09, 2023	20.91	21.01	20.44	20.49	11,923	-0.32(-1.51%)
Mar 08, 2023	20.83	21.07	20.80	20.81	14,232	-0.03(-0.13%)
Mar 07, 2023	21.04	21.04	20.78	20.83	8,441	-0.15(-0.71%)
Mar 06, 2023	20.95	21.12	20.95	20.98	7,679	+0.04(+0.18%)
Mar 03, 2023	20.76	20.97	20.71	20.94	12,660	+0.32(+1.53%)
Mar 02, 2023	20.82	20.86	20.58	20.63	23,722	-0.25(-1.20%)
Mar 01, 2023	21.08	21.20	20.85	20.88	16,579	-0.18(-0.84%)
Feb 28, 2023	21.23	21.23	20.95	21.06	31,979	-0.19(-0.87%)
Feb 27, 2023	21.10	21.28	21.00	21.24	8,713	+0.26(+1.24%)
Feb 24, 2023	21.12	21.16	20.83	20.98	18,012	-0.16(-0.75%)
Feb 23, 2023	21.00	21.32	20.92	21.14	11,576	+0.14(+0.66%)
Feb 22, 2023	20.75	21.09	20.70	21.00	26,090	+0.27(+1.30%)
Feb 21, 2023	21.45	21.45	20.73	20.73	22,331	-0.73(-3.41%)
Feb 17, 2023	21.69	21.69	21.46	21.46	19,574	-0.22(-1.03%)
Feb 16, 2023	21.88	21.88	21.69	21.69	7,639	-0.25(-1.14%)
Feb 15, 2023	21.95	22.02	21.80	21.94	15,651	-0.01(-0.04%)
Feb 14, 2023	22.00	22.09	21.95	21.95	10,265	-0.14(-0.63%)
Feb 13, 2023	21.93	22.08	21.77	22.08	17,791	+0.17(+0.76%)
Feb 10, 2023	21.93	21.94	21.73	21.92	8,200	-0.08(-0.36%)
Feb 09, 2023	22.12	22.22	22.00	22.00	6,917	-0.06(-0.27%)
Feb 08, 2023	22.05	22.13	21.89	22.06	21,576	+0.06(+0.25%)
Feb 07, 2023	22.08	22.08	21.84	22.00	18,056	+0.09(+0.42%)
Feb 06, 2023	22.23	22.23	21.83	21.91	11,319	-0.27(-1.20%)
Feb 03, 2023	22.24	22.43	22.17	22.18	23,044	-0.26(-1.16%)
Feb 02, 2023	22.33	22.64	22.30	22.44	16,210	+0.03(+0.12%)