Arch Capital Grp Ltd (NQ: ACGL )

39.30 USD +0.14 (+0.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 17, 2021 39.13 39.48 39.00 39.30 4,357,609 +0.14(+0.36%)
Sep 16, 2021 39.48 39.58 39.13 39.16 1,979,513 -0.18(-0.46%)
Sep 15, 2021 39.13 39.60 38.82 39.34 2,510,206 +0.08(+0.20%)
Sep 14, 2021 39.95 40.24 39.16 39.26 1,953,107 -0.63(-1.58%)
Sep 13, 2021 39.28 40.03 39.17 39.89 2,359,586 +0.95(+2.44%)
Sep 10, 2021 39.79 39.89 38.91 38.94 1,625,673 -0.58(-1.47%)
Sep 09, 2021 40.00 40.47 39.47 39.52 2,384,628 -0.45(-1.13%)
Sep 08, 2021 38.92 40.04 38.77 39.97 2,883,509 +0.97(+2.49%)
Sep 07, 2021 39.41 39.41 38.70 39.00 2,280,779 -0.43(-1.09%)
Sep 03, 2021 39.55 39.72 39.11 39.43 1,975,171 -0.19(-0.48%)
Sep 02, 2021 40.41 40.42 39.45 39.62 1,740,229 -0.85(-2.10%)
Sep 01, 2021 41.06 41.19 40.46 40.47 1,156,070 -0.63(-1.53%)
Aug 31, 2021 41.17 41.49 40.94 41.10 1,876,385 -0.15(-0.36%)
Aug 30, 2021 41.76 41.99 41.17 41.25 1,544,646 -0.50(-1.20%)
Aug 27, 2021 41.81 41.97 41.41 41.75 2,677,924 +0.36(+0.87%)
Aug 26, 2021 42.17 42.19 41.37 41.39 1,375,079 -0.69(-1.64%)
Aug 25, 2021 41.95 42.32 41.90 42.08 1,615,770 +0.04(+0.10%)
Aug 24, 2021 42.05 42.54 42.01 42.04 2,186,615 -0.06(-0.14%)
Aug 23, 2021 42.08 42.38 41.97 42.10 1,078,057 +0.00(+0.00%)
Aug 20, 2021 41.60 42.15 41.38 42.10 1,722,738 +0.44(+1.06%)
Aug 19, 2021 41.38 41.89 41.27 41.66 1,077,710 -0.02(-0.05%)
Aug 18, 2021 41.77 42.17 41.63 41.68 1,133,252 -0.22(-0.53%)
Aug 17, 2021 41.80 42.35 41.68 41.90 1,172,624 +0.09(+0.22%)
Aug 16, 2021 41.48 41.96 41.27 41.81 993,043 +0.03(+0.07%)
Aug 13, 2021 41.80 41.92 41.63 41.78 1,198,078 +0.12(+0.29%)
Aug 12, 2021 41.50 41.88 41.34 41.66 1,405,366 +0.14(+0.34%)
Aug 11, 2021 40.80 41.67 40.62 41.52 1,488,920 +0.74(+1.81%)
Aug 10, 2021 40.48 41.17 40.46 40.78 1,127,101 +0.24(+0.59%)
Aug 09, 2021 40.56 40.76 40.24 40.54 1,090,467 -0.04(-0.10%)
Aug 06, 2021 40.41 40.67 40.24 40.58 1,050,334 +0.59(+1.48%)
Aug 05, 2021 39.59 40.00 39.35 39.99 1,219,746 +0.57(+1.45%)
Aug 04, 2021 39.16 40.01 39.03 39.42 1,311,103 +0.08(+0.20%)
Aug 03, 2021 39.45 39.72 38.59 39.34 2,236,603 +0.13(+0.33%)
Aug 02, 2021 39.18 39.66 39.00 39.21 3,166,372 +0.21(+0.54%)
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%)
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.