Arch Capital Grp Ltd (NQ: ACGL )

42.64 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 20, 2021 42.05 42.99 42.01 42.64 1,594,220 +0.57(+1.35%)
Oct 19, 2021 42.69 42.71 41.90 42.07 1,094,790 -0.28(-0.66%)
Oct 18, 2021 42.16 42.47 41.21 42.35 966,251 -0.12(-0.28%)
Oct 15, 2021 42.97 43.05 42.30 42.47 1,169,894 -0.32(-0.75%)
Oct 14, 2021 42.05 42.94 41.89 42.79 1,763,174 +0.98(+2.34%)
Oct 13, 2021 40.75 41.88 40.01 41.81 2,128,185 +0.96(+2.35%)
Oct 12, 2021 41.04 41.45 40.74 40.85 2,331,607 +0.68(+1.69%)
Oct 11, 2021 41.13 41.27 40.16 40.17 1,906,079 -0.77(-1.88%)
Oct 08, 2021 40.80 41.29 40.51 40.94 1,117,482 +0.23(+0.56%)
Oct 07, 2021 40.19 40.88 40.07 40.71 1,349,726 +0.72(+1.80%)
Oct 06, 2021 39.42 40.01 39.36 39.99 1,435,173 +0.39(+0.98%)
Oct 05, 2021 38.43 39.82 38.09 39.60 1,997,843 +1.41(+3.69%)
Oct 04, 2021 37.59 38.69 37.44 38.19 2,577,882 +0.01(+0.03%)
Oct 01, 2021 38.15 38.45 37.91 38.18 2,013,962 +0.00(+0.00%)
Sep 30, 2021 38.83 39.08 38.16 38.18 2,374,927 -0.66(-1.70%)
Sep 29, 2021 38.35 39.07 38.11 38.84 1,752,000 +0.45(+1.17%)
Sep 28, 2021 39.23 39.60 38.32 38.39 2,308,679 -0.97(-2.46%)
Sep 27, 2021 39.43 39.69 39.34 39.36 2,455,983 +0.18(+0.46%)
Sep 24, 2021 39.07 39.27 38.80 39.18 6,199,094 +0.18(+0.46%)
Sep 23, 2021 39.22 39.55 38.96 39.00 1,557,900 -0.02(-0.05%)
Sep 22, 2021 39.09 39.25 38.92 39.02 1,727,037 +0.29(+0.75%)
Sep 21, 2021 39.09 39.21 38.66 38.73 1,287,352 -0.12(-0.31%)
Sep 20, 2021 38.94 39.20 38.38 38.85 1,960,376 -0.45(-1.15%)
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%)
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.