Arch Capital Group Ltd ADR (NQ: ACGLO )

23.81 +0.13 (+0.55%)
Streaming Delayed Price Updated: 11:47 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 23.53 23.68 23.36 23.68 19,972 +0.18(+0.77%)
Mar 26, 2024 23.41 23.63 23.37 23.50 12,230 +0.09(+0.38%)
Mar 25, 2024 23.63 23.63 23.41 23.41 14,937 -0.32(-1.33%)
Mar 22, 2024 23.80 23.86 23.66 23.73 17,359 +0.01(+0.02%)
Mar 21, 2024 23.86 23.91 23.70 23.72 12,713 +0.12(+0.51%)
Mar 20, 2024 23.75 23.77 23.60 23.60 14,062 -0.07(-0.32%)
Mar 19, 2024 23.48 23.75 23.44 23.68 11,160 +0.25(+1.05%)
Mar 18, 2024 23.53 23.69 23.37 23.43 24,392 -0.11(-0.47%)
Mar 15, 2024 23.84 23.90 23.46 23.54 26,942 -0.38(-1.59%)
Mar 14, 2024 24.15 24.15 23.83 23.92 18,001 -0.10(-0.40%)
Mar 13, 2024 24.08 24.11 24.02 24.02 8,412 -0.02(-0.09%)
Mar 12, 2024 24.13 24.13 23.95 24.04 17,402 -0.03(-0.12%)
Mar 11, 2024 24.11 24.15 24.02 24.07 6,264 -0.09(-0.37%)
Mar 08, 2024 24.01 24.16 24.01 24.16 12,363 +0.14(+0.57%)
Mar 07, 2024 23.92 24.11 23.88 24.02 14,201 +0.17(+0.72%)
Mar 06, 2024 23.73 23.86 23.68 23.85 20,985 +0.12(+0.52%)
Mar 05, 2024 23.59 23.75 23.49 23.72 25,959 +0.08(+0.33%)
Mar 04, 2024 23.64 23.71 23.60 23.64 27,820 -0.11(-0.46%)
Mar 01, 2024 23.66 23.78 23.60 23.75 18,144 +0.08(+0.33%)
Feb 29, 2024 23.66 24.03 23.62 23.67 49,835 -0.07(-0.29%)
Feb 28, 2024 23.61 23.80 23.61 23.74 17,416 +0.06(+0.25%)
Feb 27, 2024 23.59 23.71 23.59 23.68 34,428 -0.02(-0.08%)
Feb 26, 2024 23.58 23.70 23.44 23.70 28,492 +0.05(+0.21%)
Feb 23, 2024 23.38 23.65 23.35 23.65 24,845 +0.34(+1.44%)
Feb 22, 2024 23.20 23.37 23.20 23.32 11,932 +0.13(+0.56%)
Feb 21, 2024 23.11 23.28 23.11 23.19 6,209 +0.07(+0.29%)
Feb 20, 2024 23.06 23.25 23.06 23.12 35,923 -0.02(-0.11%)
Feb 16, 2024 23.19 23.19 23.01 23.15 9,080 +0.04(+0.18%)
Feb 15, 2024 22.95 23.39 22.95 23.11 14,768 +0.13(+0.57%)
Feb 14, 2024 22.98 23.15 22.84 22.98 9,649 -0.02(-0.09%)
Feb 13, 2024 23.23 23.23 22.81 23.00 6,679 -0.39(-1.67%)
Feb 12, 2024 23.49 23.49 23.21 23.39 21,924 -0.09(-0.38%)
Feb 09, 2024 23.27 23.48 23.11 23.48 8,725 +0.25(+1.06%)
Feb 08, 2024 23.13 23.34 23.01 23.23 12,144 +0.00(+0.00%)
Feb 07, 2024 23.06 23.26 22.81 23.23 9,044 +0.20(+0.86%)
Feb 06, 2024 22.84 23.09 22.75 23.03 10,301 +0.21(+0.90%)
Feb 05, 2024 23.12 23.15 22.78 22.83 8,496 -0.33(-1.42%)
Feb 02, 2024 23.27 23.27 22.95 23.15 8,538 -0.12(-0.50%)
Feb 01, 2024 23.10 23.28 22.89 23.27 25,371 +0.10(+0.43%)
Jan 31, 2024 23.17 23.17 23.07 23.17 15,160 +0.00(+0.00%)
Jan 30, 2024 23.23 23.37 23.07 23.17 39,017 -0.10(-0.44%)
Jan 29, 2024 23.27 23.46 23.23 23.27 8,761 -0.01(-0.03%)
Jan 26, 2024 23.06 23.32 23.05 23.28 11,778 +0.06(+0.25%)
Jan 25, 2024 22.89 23.30 22.89 23.22 19,740 +0.30(+1.30%)
Jan 24, 2024 23.13 23.17 22.83 22.92 14,972 +0.10(+0.42%)
Jan 23, 2024 23.04 23.04 22.72 22.83 8,861 -0.19(-0.81%)
Jan 22, 2024 22.79 23.02 22.79 23.01 13,426 +0.22(+0.95%)
Jan 19, 2024 22.74 22.88 22.63 22.80 29,974 +0.09(+0.39%)
Jan 18, 2024 22.86 22.98 22.69 22.71 20,633 -0.15(-0.65%)
Jan 17, 2024 23.02 23.02 22.83 22.86 15,233 -0.18(-0.77%)
Jan 16, 2024 23.02 23.15 22.88 23.03 23,695 -0.12(-0.51%)
Jan 12, 2024 23.20 23.22 23.08 23.15 14,745 +0.01(+0.04%)
Jan 11, 2024 23.16 23.20 23.05 23.14 10,221 +0.02(+0.09%)
Jan 10, 2024 23.22 23.40 22.99 23.12 24,095 -0.10(-0.42%)
Jan 09, 2024 23.30 23.30 23.21 23.22 21,382 -0.10(-0.42%)
Jan 08, 2024 23.33 23.43 23.15 23.32 21,031 +0.14(+0.60%)
Jan 05, 2024 23.26 23.48 23.18 23.18 9,979 -0.09(-0.38%)
Jan 04, 2024 23.24 23.35 23.13 23.27 16,127 -0.08(-0.34%)
Jan 03, 2024 23.27 23.42 23.09 23.35 17,461 +0.00(+0.00%)
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.