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 (%)
Feb 28, 2022 21.21 21.41 21.05 21.15 107,423 -0.18(-0.85%)
Feb 25, 2022 21.07 21.37 21.16 21.33 29,632 +0.25(+1.18%)
Feb 24, 2022 20.95 21.13 20.92 21.09 68,703 +0.02(+0.08%)
Feb 23, 2022 21.07 21.11 21.00 21.07 32,944 +0.00(+0.00%)
Feb 22, 2022 20.89 21.11 20.84 21.07 61,908 +0.12(+0.57%)
Feb 18, 2022 20.95 0 -0.13(-0.61%)
Feb 17, 2022 21.17 21.22 21.03 21.08 24,363 -0.09(-0.45%)
Feb 16, 2022 21.08 21.20 21.02 21.17 26,727 +0.08(+0.37%)
Feb 15, 2022 21.07 21.20 21.07 21.09 27,957 +0.06(+0.29%)
Feb 14, 2022 21.22 21.38 21.03 21.03 33,562 -0.24(-1.13%)
Feb 11, 2022 21.73 21.73 21.22 21.27 22,706 -0.18(-0.84%)
Feb 10, 2022 21.64 21.64 21.40 21.45 24,029 -0.17(-0.79%)
Feb 09, 2022 21.67 21.81 21.63 21.63 27,301 -0.03(-0.12%)
Feb 08, 2022 21.68 21.72 21.64 21.65 24,038 -0.14(-0.63%)
Feb 07, 2022 21.75 21.89 21.75 21.79 17,875 -0.07(-0.31%)
Feb 04, 2022 21.87 21.95 21.73 21.86 23,662 -0.03(-0.12%)
Feb 03, 2022 21.94 21.79 21.88 25,417 -0.05(-0.23%)
Feb 02, 2022 21.94 21.99 21.89 21.94 32,396 -0.05(-0.23%)
Feb 01, 2022 21.85 22.02 21.85 21.99 27,670 +0.04(+0.20%)
Jan 31, 2022 21.79 21.94 54,866 +0.11(+0.51%)
Jan 28, 2022 21.58 21.89 21.57 21.83 20,487 +0.26(+1.19%)
Jan 27, 2022 21.88 21.90 21.57 21.57 34,129 -0.24(-1.10%)
Jan 26, 2022 21.86 21.91 21.76 21.82 32,046 -0.09(-0.43%)
Jan 25, 2022 21.96 21.96 21.83 21.91 10,825 -0.03(-0.16%)
Jan 24, 2022 22.04 22.04 21.82 21.94 23,567 -0.10(-0.47%)
Jan 21, 2022 21.91 22.05 21.85 22.05 44,922 +0.11(+0.51%)
Jan 20, 2022 22.02 22.04 21.88 21.94 21,691 -0.06(-0.27%)
Jan 19, 2022 21.97 22.08 21.95 22.00 18,513 -0.04(-0.18%)
Jan 18, 2022 22.13 22.13 21.94 22.03 24,977 -0.12(-0.52%)
Jan 14, 2022 22.15 0 +0.02(+0.08%)
Jan 13, 2022 22.04 22.16 22.04 22.13 12,379 +0.08(+0.35%)
Jan 12, 2022 22.18 22.89 22.03 22.06 37,041 -0.09(-0.43%)
Jan 11, 2022 22.02 22.18 22.02 22.15 10,555 +0.06(+0.27%)
Jan 10, 2022 21.97 22.09 21.97 22.09 19,483 +0.05(+0.20%)
Jan 07, 2022 22.00 22.11 22.00 22.04 11,887 -0.02(-0.11%)
Jan 06, 2022 21.97 22.07 21.97 22.07 25,891 +0.06(+0.25%)
Jan 05, 2022 22.00 22.06 21.90 22.01 69,321 -0.02(-0.08%)
Jan 04, 2022 21.97 22.05 21.97 22.03 17,077 -0.01(-0.04%)
Jan 03, 2022 22.04 22.07 21.99 22.04 25,298 -0.05(-0.23%)
Dec 31, 2021 21.96 22.09 21.90 22.09 49,462 +0.07(+0.33%)
Dec 30, 2021 22.06 22.06 21.99 22.02 12,240 -0.00(-0.02%)
Dec 29, 2021 21.97 22.02 21.91 22.02 25,958 +0.05(+0.23%)
Dec 28, 2021 21.86 21.97 21.85 21.97 61,112 +0.11(+0.51%)
Dec 27, 2021 21.90 21.90 21.86 21.86 17,013 -0.02(-0.08%)
Dec 23, 2021 21.92 21.93 21.85 21.88 9,624 -0.01(-0.04%)
Dec 22, 2021 21.82 21.92 21.82 21.88 24,020 +0.04(+0.20%)
Dec 21, 2021 21.81 21.89 21.81 21.84 23,770 +0.03(+0.15%)
Dec 20, 2021 21.80 21.94 21.80 21.81 14,806 -0.02(-0.08%)
Dec 17, 2021 21.86 22.01 21.81 21.82 29,168 -0.10(-0.47%)
Dec 16, 2021 21.88 21.94 21.88 21.93 18,623 +0.05(+0.24%)
Dec 15, 2021 21.82 21.94 21.82 21.88 37,074 +0.01(+0.04%)
Dec 14, 2021 21.88 21.89 21.80 21.87 18,469 +0.03(+0.12%)
Dec 13, 2021 21.78 21.84 21.75 21.84 11,976 +0.05(+0.23%)
Dec 10, 2021 21.92 21.92 21.76 21.79 21,228 +0.00(+0.00%)
Dec 09, 2021 21.76 21.84 21.76 21.79 14,629 +0.03(+0.12%)
Dec 08, 2021 21.81 21.83 21.75 21.76 15,270 -0.09(-0.43%)
Dec 07, 2021 21.87 21.90 21.76 21.86 94,848 +0.04(+0.19%)
Dec 06, 2021 21.70 21.84 21.70 21.82 17,901 +0.09(+0.43%)
Dec 03, 2021 21.70 21.72 21.65 21.72 14,757 +0.00(+0.00%)
Dec 02, 2021 21.67 21.81 21.67 21.72 11,677 +0.03(+0.12%)
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.