Arch Capital Grp Ltd (NQ: ACGL )

39.44 USD +0.44 (+1.13%)
Streaming Delayed Price Updated: 3:09 PM EDT, Aug 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 38.61 39.45 38.50 39.00 2,488,509 +0.50(+1.30%)
Jul 29, 2021 38.59 38.76 37.75 38.50 4,177,422 +0.44(+1.16%)
Jul 28, 2021 38.67 38.79 37.78 38.06 2,041,327 -0.48(-1.25%)
Jul 27, 2021 38.48 38.84 38.23 38.54 1,709,871 -0.17(-0.44%)
Jul 26, 2021 38.43 38.89 38.38 38.71 1,137,727 +0.18(+0.47%)
Jul 23, 2021 38.54 38.64 38.25 38.53 1,039,788 +0.40(+1.05%)
Jul 22, 2021 38.34 38.39 37.93 38.13 1,074,754 -0.35(-0.91%)
Jul 21, 2021 38.24 38.81 38.24 38.48 1,035,877 +0.59(+1.56%)
Jul 20, 2021 37.04 38.40 36.92 37.89 2,634,440 +1.07(+2.91%)
Jul 19, 2021 37.54 37.77 36.53 36.82 1,849,420 -1.26(-3.31%)
Jul 16, 2021 38.05 38.23 37.87 38.08 939,043 +0.10(+0.26%)
Jul 15, 2021 37.41 38.08 37.33 37.98 961,784 +0.23(+0.61%)
Jul 14, 2021 37.70 37.91 37.43 37.75 1,646,486 +0.21(+0.56%)
Jul 13, 2021 38.31 38.35 37.47 37.54 1,091,726 -0.84(-2.19%)
Jul 12, 2021 38.22 38.63 38.05 38.38 1,133,143 -0.12(-0.31%)
Jul 09, 2021 38.13 38.56 37.96 38.50 1,891,619 +0.88(+2.34%)
Jul 08, 2021 38.57 38.57 37.40 37.62 2,808,461 -1.40(-3.59%)
Jul 07, 2021 38.59 39.13 38.52 39.02 1,041,395 +0.22(+0.57%)
Jul 06, 2021 39.36 39.42 38.45 38.80 1,523,539 -0.71(-1.80%)
Jul 02, 2021 40.03 40.25 39.38 39.51 1,505,087 -0.44(-1.10%)
Jul 01, 2021 39.13 40.18 38.96 39.95 1,892,858 +1.01(+2.59%)
Jun 30, 2021 38.87 39.14 38.75 38.94 2,118,099 +0.05(+0.13%)
Jun 29, 2021 38.84 39.08 38.67 38.89 1,281,783 +0.13(+0.34%)
Jun 28, 2021 39.29 39.38 38.52 38.76 1,278,856 -0.54(-1.37%)
Jun 25, 2021 38.84 39.43 38.72 39.30 4,113,987 +0.46(+1.18%)
Jun 24, 2021 38.45 38.99 38.40 38.84 2,031,592 +0.45(+1.17%)
Jun 23, 2021 38.09 38.71 37.97 38.39 2,129,444 +0.38(+1.00%)
Jun 22, 2021 37.94 38.24 37.70 38.01 2,002,029 +0.11(+0.29%)
Jun 21, 2021 37.45 38.02 37.27 37.90 1,950,429 +0.78(+2.10%)
Jun 18, 2021 37.92 38.19 36.98 37.12 3,403,013 -1.39(-3.61%)
Jun 17, 2021 39.36 39.64 38.33 38.51 2,488,659 -0.88(-2.23%)
Jun 16, 2021 39.39 39.69 39.28 39.39 1,973,608 -0.14(-0.35%)
Jun 15, 2021 39.12 39.74 38.90 39.53 1,585,347 +0.39(+1.00%)
Jun 14, 2021 39.32 39.40 38.99 39.14 1,381,862 -0.15(-0.38%)
Jun 11, 2021 39.12 39.30 38.93 39.29 1,954,030 +0.28(+0.72%)
Jun 10, 2021 39.40 39.55 39.00 39.01 1,530,496 -0.05(-0.13%)
Jun 09, 2021 39.39 39.51 39.01 39.06 2,309,950 -0.51(-1.29%)
Jun 08, 2021 39.68 39.72 39.06 39.57 1,435,350 -0.14(-0.35%)
Jun 07, 2021 39.17 39.81 39.17 39.71 2,555,417 +0.07(+0.18%)
Jun 04, 2021 39.39 39.69 39.13 39.64 1,064,566 +0.16(+0.41%)
Jun 03, 2021 39.18 39.57 39.03 39.48 1,292,195 +0.03(+0.08%)
Jun 02, 2021 39.80 39.80 39.20 39.45 1,531,883 -0.41(-1.03%)
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.