Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.02 -0.05 (-0.23%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 22.03 22.17 21.59 21.59 200,661 -0.35(-1.61%)
Nov 29, 2023 21.90 22.03 21.78 21.94 102,850 +0.08(+0.35%)
Nov 28, 2023 21.38 21.87 21.34 21.87 22,003 +0.45(+2.10%)
Nov 27, 2023 21.45 21.52 21.39 21.42 51,155 -0.08(-0.36%)
Nov 24, 2023 21.48 21.50 21.24 21.49 12,697 +0.04(+0.18%)
Nov 22, 2023 21.41 21.50 21.18 21.45 33,279 +0.04(+0.18%)
Nov 21, 2023 21.67 21.79 21.41 21.42 25,009 -0.17(-0.80%)
Nov 20, 2023 21.64 21.68 21.52 21.59 20,063 +0.05(+0.22%)
Nov 17, 2023 21.52 21.76 21.48 21.54 21,320 +0.04(+0.18%)
Nov 16, 2023 21.52 21.64 21.45 21.50 16,134 -0.10(-0.44%)
Nov 15, 2023 21.38 21.61 21.38 21.60 17,568 +0.09(+0.40%)
Nov 14, 2023 21.40 21.51 21.30 21.51 69,907 +0.68(+3.26%)
Nov 13, 2023 20.51 20.95 20.43 20.83 34,993 +0.13(+0.65%)
Nov 10, 2023 20.47 20.71 20.44 20.70 9,907 +0.43(+2.12%)
Nov 09, 2023 20.59 20.71 20.27 20.27 12,031 -0.49(-2.37%)
Nov 08, 2023 20.67 20.76 20.49 20.76 13,978 +0.14(+0.67%)
Nov 07, 2023 20.57 20.64 20.44 20.62 13,393 +0.00(+0.00%)
Nov 06, 2023 20.51 20.62 20.28 20.62 30,743 +0.15(+0.75%)
Nov 03, 2023 20.32 20.48 20.14 20.47 23,461 +0.45(+2.25%)
Nov 02, 2023 19.75 20.28 19.75 20.02 35,383 +0.40(+2.05%)
Nov 01, 2023 19.35 19.74 19.35 19.62 20,698 +0.10(+0.49%)
Oct 31, 2023 19.17 19.52 19.17 19.52 39,373 +0.36(+1.90%)
Oct 30, 2023 19.25 19.49 19.14 19.16 11,261 -0.06(-0.30%)
Oct 27, 2023 19.48 19.62 19.17 19.22 53,476 -0.33(-1.71%)
Oct 26, 2023 19.54 19.64 19.42 19.55 19,851 +0.05(+0.25%)
Oct 25, 2023 19.32 19.58 19.26 19.50 24,474 -0.13(-0.68%)
Oct 24, 2023 19.25 19.69 19.15 19.64 63,086 +0.41(+2.14%)
Oct 23, 2023 19.01 19.24 18.73 19.23 35,465 +0.12(+0.65%)
Oct 20, 2023 18.57 19.15 18.37 19.10 96,826 +0.60(+3.26%)
Oct 19, 2023 18.62 18.98 18.50 18.50 28,582 -0.13(-0.72%)
Oct 18, 2023 18.75 18.93 18.62 18.63 17,033 -0.14(-0.76%)
Oct 17, 2023 18.78 18.89 18.65 18.78 14,988 -0.10(-0.51%)
Oct 16, 2023 19.05 19.10 18.81 18.87 24,685 -0.07(-0.35%)
Oct 13, 2023 19.26 19.27 18.86 18.94 16,430 -0.32(-1.64%)
Oct 12, 2023 19.39 19.41 19.10 19.25 19,241 -0.12(-0.64%)
Oct 11, 2023 19.36 19.47 19.32 19.38 30,829 +0.07(+0.35%)
Oct 10, 2023 19.24 19.38 19.09 19.31 16,154 +0.13(+0.70%)
Oct 09, 2023 18.99 19.21 18.99 19.18 17,902 +0.20(+1.06%)
Oct 06, 2023 18.82 19.09 18.75 18.98 27,707 +0.09(+0.46%)
Oct 05, 2023 18.90 18.90 18.70 18.89 20,366 +0.02(+0.10%)
Oct 04, 2023 18.91 19.14 18.87 18.87 20,705 +0.06(+0.30%)
Oct 03, 2023 19.61 19.61 18.61 18.81 52,897 -0.77(-3.95%)
Oct 02, 2023 19.76 19.79 19.48 19.59 34,409 -0.11(-0.58%)
Sep 29, 2023 19.88 20.11 19.63 19.70 335,864 -0.05(-0.24%)
Sep 28, 2023 19.89 19.93 19.69 19.75 53,159 -0.21(-1.05%)
Sep 27, 2023 19.86 19.96 19.72 19.96 29,417 +0.11(+0.58%)
Sep 26, 2023 19.78 19.87 19.75 19.85 41,575 +0.05(+0.24%)
Sep 25, 2023 19.83 19.89 19.75 19.80 17,009 -0.10(-0.48%)
Sep 22, 2023 20.09 20.10 19.80 19.90 8,244 -0.15(-0.76%)
Sep 21, 2023 20.22 20.22 19.75 20.05 16,864 -0.32(-1.55%)
Sep 20, 2023 20.34 20.46 20.29 20.36 10,913 -0.04(-0.19%)
Sep 19, 2023 20.27 20.48 20.27 20.40 11,902 +0.02(+0.09%)
Sep 18, 2023 20.18 20.40 20.14 20.38 12,561 +0.14(+0.71%)
Sep 15, 2023 20.20 20.32 20.09 20.24 16,299 -0.05(-0.24%)
Sep 14, 2023 19.93 20.34 19.93 20.29 58,461 +0.49(+2.47%)
Sep 13, 2023 19.56 19.80 19.49 19.80 34,056 +0.25(+1.30%)
Sep 12, 2023 19.63 19.70 19.43 19.55 43,723 -0.20(-1.00%)
Sep 11, 2023 19.86 19.94 19.62 19.74 14,923 -0.14(-0.71%)
Sep 08, 2023 19.72 19.88 19.67 19.88 13,504 +0.10(+0.52%)
Sep 07, 2023 19.57 19.83 19.13 19.78 23,875 +0.07(+0.33%)
Sep 06, 2023 19.86 19.95 19.64 19.71 29,737 -0.20(-0.99%)
Sep 05, 2023 20.06 20.06 19.82 19.91 39,869 -0.16(-0.80%)
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.