Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

98.56 -6.58 (-6.26%)
Streaming Delayed Price Updated: 4:00 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2023 69.38 70.34 69.38 70.00 2,151,654 +0.79(+1.14%)
Feb 27, 2023 69.36 69.44 68.94 69.21 1,469,158 +0.04(+0.06%)
Feb 24, 2023 68.39 69.19 68.27 69.17 1,181,730 +0.79(+1.16%)
Feb 23, 2023 67.98 68.91 67.75 68.38 2,478,515 +0.44(+0.65%)
Feb 22, 2023 67.50 68.16 67.50 67.94 1,498,041 +0.39(+0.58%)
Feb 21, 2023 68.17 68.17 67.29 67.55 2,137,599 -0.26(-0.38%)
Feb 17, 2023 66.89 68.28 66.60 67.81 3,198,053 +0.71(+1.06%)
Feb 16, 2023 67.92 67.99 67.01 67.10 2,189,942 -0.88(-1.29%)
Feb 15, 2023 66.25 68.23 66.23 67.98 2,980,916 +1.70(+2.56%)
Feb 14, 2023 66.00 66.88 65.24 66.28 4,909,271 +1.03(+1.58%)
Feb 13, 2023 64.30 65.36 64.14 65.25 2,510,183 +1.03(+1.60%)
Feb 10, 2023 64.27 64.70 63.92 64.22 2,002,652 +0.12(+0.19%)
Feb 09, 2023 64.50 65.67 64.06 64.10 2,407,042 -0.07(-0.11%)
Feb 08, 2023 63.10 64.51 62.72 64.17 1,721,106 +0.80(+1.26%)
Feb 07, 2023 62.03 63.47 61.85 63.37 1,293,116 +1.21(+1.95%)
Feb 06, 2023 61.35 62.23 61.04 62.16 1,407,457 +0.90(+1.47%)
Feb 03, 2023 61.37 61.59 60.70 61.26 2,014,712 -0.09(-0.15%)
Feb 02, 2023 63.70 63.97 60.77 61.35 2,226,269 -2.83(-4.41%)
Feb 01, 2023 63.94 64.48 63.61 64.18 2,019,239 -0.17(-0.26%)
Jan 31, 2023 63.88 64.65 63.59 64.35 1,402,101 +0.36(+0.56%)
Jan 30, 2023 64.06 64.69 63.77 63.99 909,609 -0.07(-0.11%)
Jan 27, 2023 64.47 64.86 63.97 64.06 1,039,743 -0.69(-1.07%)
Jan 26, 2023 65.13 65.32 64.72 64.75 1,220,728 -0.05(-0.08%)
Jan 25, 2023 63.59 64.96 63.55 64.80 1,428,179 +0.76(+1.19%)
Jan 24, 2023 63.38 64.17 62.94 64.04 1,248,529 +0.91(+1.44%)
Jan 23, 2023 62.55 63.23 62.29 63.13 1,158,974 +0.67(+1.07%)
Jan 20, 2023 63.39 63.47 61.85 62.46 1,927,096 -0.93(-1.47%)
Jan 19, 2023 63.30 63.56 63.06 63.39 1,287,122 -0.13(-0.20%)
Jan 18, 2023 64.00 64.37 63.25 63.52 1,422,635 -0.48(-0.75%)
Jan 17, 2023 64.14 64.14 63.35 64.00 1,904,959 +0.24(+0.38%)
Jan 13, 2023 62.82 63.81 62.50 63.76 1,045,934 +0.69(+1.09%)
Jan 12, 2023 62.68 63.51 62.44 63.07 1,359,453 +0.22(+0.35%)
Jan 11, 2023 62.82 63.34 62.61 62.85 1,189,088 -0.22(-0.35%)
Jan 10, 2023 62.93 63.08 62.20 63.07 1,867,126 +0.40(+0.64%)
Jan 09, 2023 63.71 63.99 62.45 62.67 1,934,471 -1.23(-1.92%)
Jan 06, 2023 63.21 64.06 62.99 63.90 1,557,850 +0.96(+1.53%)
Jan 05, 2023 62.52 63.13 62.41 62.94 1,547,964 +0.17(+0.27%)
Jan 04, 2023 62.87 63.12 62.37 62.77 1,870,737 +0.31(+0.50%)
Jan 03, 2023 62.61 62.74 61.85 62.46 1,492,870 -0.32(-0.51%)
Dec 30, 2022 62.72 62.94 62.40 62.78 1,116,087 -0.33(-0.52%)
Dec 29, 2022 62.74 63.35 62.60 63.11 1,063,408 +0.51(+0.81%)
Dec 28, 2022 63.67 63.80 62.59 62.60 1,107,929 -1.02(-1.60%)
Dec 27, 2022 63.38 63.88 63.12 63.62 666,706 +0.24(+0.38%)
Dec 23, 2022 62.91 63.44 62.65 63.38 890,275 +0.53(+0.84%)
Dec 22, 2022 63.09 63.36 62.37 62.85 1,396,653 -0.51(-0.80%)
Dec 21, 2022 62.45 63.53 62.23 63.36 1,831,629 +1.12(+1.80%)
Dec 20, 2022 61.73 62.35 60.99 62.24 2,581,340 +1.70(+2.81%)
Dec 19, 2022 60.88 61.69 60.40 60.54 1,738,250 -0.49(-0.80%)
Dec 16, 2022 60.46 61.45 59.96 61.03 6,451,728 +0.28(+0.46%)
Dec 15, 2022 60.09 60.95 60.02 60.75 2,116,111 +0.43(+0.71%)
Dec 14, 2022 60.12 60.88 59.86 60.32 2,016,602 +0.42(+0.70%)
Dec 13, 2022 60.67 60.88 59.34 59.90 1,541,075 -0.10(-0.17%)
Dec 12, 2022 60.09 60.31 59.56 60.00 2,142,155 -0.04(-0.07%)
Dec 09, 2022 60.44 60.97 59.99 60.04 1,561,013 -0.52(-0.86%)
Dec 08, 2022 60.43 61.20 60.42 60.56 2,142,859 +0.41(+0.68%)
Dec 07, 2022 60.35 60.68 59.81 60.15 1,853,221 -0.39(-0.64%)
Dec 06, 2022 59.23 60.70 59.09 60.54 1,809,682 +1.37(+2.32%)
Dec 05, 2022 60.37 60.43 58.71 59.17 1,492,444 -1.43(-2.36%)
Dec 02, 2022 59.39 60.74 59.16 60.60 2,161,693 +0.84(+1.41%)
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.