Arch Capital Grp Ltd (NQ: ACGL )

32.20 USD -0.84 (-2.53%)
Official Closing Price Updated: 6:03 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 32.70 32.90 31.91 32.20 11,978,570 -0.83(-2.53%)
Nov 27, 2020 33.35 33.60 32.69 33.03 1,413,300 -0.52(-1.55%)
Nov 25, 2020 34.27 34.27 33.30 33.55 2,389,600 -1.00(-2.89%)
Nov 24, 2020 34.49 34.83 33.85 34.55 2,969,902 +0.56(+1.65%)
Nov 23, 2020 34.08 34.34 33.74 33.99 2,365,009 +0.02(+0.06%)
Nov 20, 2020 34.69 34.83 33.74 33.97 1,942,000 -0.90(-2.58%)
Nov 19, 2020 34.69 34.98 33.98 34.87 1,856,167 -0.02(-0.06%)
Nov 18, 2020 35.48 35.53 34.88 34.89 1,306,985 -0.35(-0.99%)
Nov 17, 2020 34.75 35.26 34.22 35.24 1,539,955 -0.06(-0.17%)
Nov 16, 2020 35.18 35.54 34.81 35.30 1,635,100 +1.15(+3.37%)
Nov 13, 2020 34.23 34.41 33.00 34.15 1,456,500 +0.42(+1.25%)
Nov 12, 2020 34.09 35.42 33.34 33.73 1,376,701 -1.00(-2.88%)
Nov 11, 2020 35.22 35.54 34.27 34.73 1,291,981 -0.49(-1.39%)
Nov 10, 2020 34.57 35.48 34.21 35.22 1,675,267 +0.78(+2.26%)
Nov 09, 2020 34.37 34.88 33.96 34.44 2,331,380 +2.89(+9.16%)
Nov 06, 2020 32.27 32.33 31.20 31.55 2,192,300 -0.36(-1.13%)
Nov 05, 2020 32.10 32.84 31.70 31.91 2,023,764 -0.07(-0.22%)
Nov 04, 2020 31.28 32.56 30.77 31.98 2,227,308 +0.07(+0.22%)
Nov 03, 2020 31.95 32.34 31.53 31.91 2,120,925 +0.55(+1.74%)
Nov 02, 2020 30.85 31.65 30.64 31.36 2,411,368 +1.16(+3.82%)
Oct 30, 2020 30.85 32.14 29.84 30.21 3,327,900 -0.22(-0.72%)
Oct 29, 2020 29.39 30.75 29.11 30.43 3,679,039 +0.98(+3.33%)
Oct 28, 2020 28.71 29.68 28.55 29.45 2,236,393 +0.24(+0.82%)
Oct 27, 2020 30.25 30.51 29.16 29.21 1,440,505 -1.27(-4.17%)
Oct 26, 2020 31.50 31.53 30.37 30.48 1,366,930 -1.33(-4.18%)
Oct 23, 2020 32.07 32.16 31.50 31.81 884,600 +0.13(+0.41%)
Oct 22, 2020 30.82 31.79 30.66 31.68 3,088,039 +0.82(+2.66%)
Oct 21, 2020 30.09 31.03 30.09 30.86 2,238,363 +0.60(+1.98%)
Oct 20, 2020 30.31 30.68 30.00 30.26 1,287,533 +0.37(+1.24%)
Oct 19, 2020 31.05 31.05 29.87 29.89 1,306,379 -0.96(-3.11%)
Oct 16, 2020 30.79 31.16 30.49 30.85 1,015,400 -0.04(-0.13%)
Oct 15, 2020 30.18 30.96 30.10 30.89 810,796 +0.43(+1.41%)
Oct 14, 2020 30.52 31.20 30.22 30.46 1,669,158 -0.35(-1.14%)
Oct 13, 2020 31.52 31.68 30.74 30.81 1,128,701 -0.90(-2.84%)
Oct 12, 2020 31.33 31.85 31.04 31.71 1,616,508 +0.18(+0.57%)
Oct 09, 2020 31.98 32.00 31.48 31.53 1,772,200 +0.03(+0.10%)
Oct 08, 2020 30.39 31.51 30.39 31.50 1,230,888 +1.26(+4.17%)
Oct 07, 2020 30.40 30.85 30.11 30.24 1,288,282 +0.06(+0.20%)
Oct 06, 2020 30.95 30.95 30.02 30.18 936,690 -0.46(-1.50%)
Oct 05, 2020 30.02 30.69 29.68 30.64 989,999 +0.94(+3.16%)
Oct 02, 2020 28.86 29.94 28.60 29.70 701,800 +0.30(+1.02%)
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.