Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.07 +0.05 (+0.21%)
Streaming Delayed Price Updated: 3:56 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 19.62 19.68 19.48 19.50 57,427 -0.10(-0.51%)
Nov 27, 2019 19.79 19.79 19.58 19.60 27,927 -0.11(-0.58%)
Nov 26, 2019 19.72 19.83 19.67 19.72 20,482 -0.01(-0.04%)
Nov 25, 2019 19.84 19.84 19.72 19.72 19,681 -0.07(-0.35%)
Nov 22, 2019 19.91 19.91 19.78 19.79 24,911 +0.05(+0.24%)
Nov 21, 2019 19.82 19.85 19.71 19.75 20,558 -0.08(-0.38%)
Nov 20, 2019 19.76 19.85 19.76 19.82 23,648 +0.06(+0.31%)
Nov 19, 2019 19.88 19.91 19.76 19.76 27,771 -0.05(-0.23%)
Nov 18, 2019 19.88 19.88 19.71 19.81 25,108 -0.07(-0.35%)
Nov 15, 2019 19.88 19.91 19.86 19.88 12,586 +0.00(+0.00%)
Nov 14, 2019 19.81 19.90 19.81 19.88 20,913 +0.04(+0.19%)
Nov 13, 2019 19.77 19.89 19.75 19.84 14,465 -0.01(-0.04%)
Nov 12, 2019 19.79 19.85 19.74 19.85 15,178 +0.11(+0.54%)
Nov 11, 2019 19.77 19.80 19.68 19.74 13,571 -0.04(-0.19%)
Nov 08, 2019 19.67 19.83 19.62 19.78 25,173 +0.11(+0.54%)
Nov 07, 2019 19.75 19.79 19.53 19.67 35,049 -0.07(-0.35%)
Nov 06, 2019 19.74 19.78 19.62 19.74 19,012 -0.06(-0.31%)
Nov 05, 2019 19.85 19.85 19.75 19.80 19,967 -0.07(-0.35%)
Nov 04, 2019 19.88 19.88 19.77 19.87 22,011 -0.02(-0.08%)
Nov 01, 2019 19.81 19.91 19.81 19.88 25,567 +0.09(+0.46%)
Oct 31, 2019 19.83 19.90 19.75 19.79 137,596 -0.14(-0.69%)
Oct 30, 2019 19.91 20.34 19.45 19.93 45,866 +0.02(+0.08%)
Oct 29, 2019 19.94 19.94 19.83 19.91 27,216 -0.02(-0.08%)
Oct 28, 2019 20.01 20.01 19.88 19.93 52,171 -0.02(-0.11%)
Oct 25, 2019 19.91 20.01 19.88 19.95 18,880 +0.02(+0.11%)
Oct 24, 2019 19.98 20.02 19.88 19.93 31,455 +0.01(+0.04%)
Oct 23, 2019 19.95 19.98 19.84 19.92 16,289 +0.00(+0.00%)
Oct 22, 2019 19.92 19.92 19.83 19.92 24,834 +0.04(+0.19%)
Oct 21, 2019 19.97 20.00 19.88 19.88 23,036 -0.13(-0.63%)
Oct 18, 2019 19.98 20.02 19.98 20.01 11,144 +0.01(+0.06%)
Oct 17, 2019 20.05 20.05 19.92 20.00 13,585 -0.05(-0.27%)
Oct 16, 2019 19.96 20.05 19.88 20.05 18,760 +0.18(+0.88%)
Oct 15, 2019 19.98 20.04 19.81 19.88 30,104 -0.17(-0.84%)
Oct 14, 2019 19.97 20.05 19.84 20.04 20,346 +0.14(+0.73%)
Oct 11, 2019 19.79 19.95 19.79 19.90 15,733 +0.12(+0.62%)
Oct 10, 2019 19.80 19.81 19.77 19.78 16,656 +0.02(+0.08%)
Oct 09, 2019 19.82 19.82 19.76 19.76 20,336 +0.00(+0.00%)
Oct 08, 2019 19.82 19.82 19.75 19.76 29,349 +0.02(+0.08%)
Oct 07, 2019 19.69 19.75 19.69 19.75 14,569 +0.06(+0.31%)
Oct 04, 2019 19.68 19.69 19.65 19.69 14,684 +0.01(+0.04%)
Oct 03, 2019 19.65 19.72 19.65 19.68 17,128 -0.01(-0.04%)
Oct 02, 2019 19.69 19.70 19.60 19.69 11,885 -0.07(-0.35%)
Oct 01, 2019 19.72 19.76 19.67 19.75 19,438 +0.08(+0.43%)
Sep 30, 2019 19.72 19.72 19.60 19.67 97,300 -0.03(-0.15%)
Sep 27, 2019 19.61 19.70 19.58 19.70 34,613 +0.14(+0.74%)
Sep 26, 2019 19.64 19.67 19.56 19.56 33,281 -0.08(-0.39%)
Sep 25, 2019 19.67 19.67 19.62 19.63 16,956 +0.01(+0.04%)
Sep 24, 2019 19.70 19.70 19.62 19.62 20,305 +0.01(+0.04%)
Sep 23, 2019 19.64 19.68 19.60 19.62 18,215 -0.01(-0.04%)
Sep 20, 2019 19.63 19.64 19.60 19.62 9,833 +0.02(+0.12%)
Sep 19, 2019 19.64 19.64 19.56 19.60 16,271 +0.00(+0.00%)
Sep 18, 2019 19.57 19.62 19.55 19.60 40,403 +0.04(+0.20%)
Sep 17, 2019 19.49 19.56 19.46 19.56 16,432 +0.07(+0.35%)
Sep 16, 2019 19.52 19.52 19.37 19.49 28,165 +0.12(+0.63%)
Sep 13, 2019 19.56 19.58 19.30 19.37 34,613 -0.19(-0.97%)
Sep 12, 2019 19.61 19.61 19.54 19.56 24,502 +0.04(+0.20%)
Sep 11, 2019 19.52 19.52 19.43 19.52 33,874 +0.07(+0.35%)
Sep 10, 2019 19.55 19.55 19.42 19.46 39,522 +0.00(+0.00%)
Sep 09, 2019 19.52 19.54 19.43 19.46 40,311 -0.06(-0.31%)
Sep 06, 2019 19.45 19.52 19.43 19.52 20,061 +0.10(+0.50%)
Sep 05, 2019 19.38 19.44 19.34 19.42 56,977 +0.04(+0.19%)
Sep 04, 2019 19.25 19.38 19.25 19.38 61,765 +0.16(+0.82%)
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.