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 (%)
Mar 29, 2019 17.76 18.00 17.75 18.00 103,583 +0.24(+1.34%)
Mar 28, 2019 17.72 17.80 17.70 17.76 48,633 +0.04(+0.21%)
Mar 27, 2019 17.78 17.81 17.65 17.72 65,186 -0.05(-0.29%)
Mar 26, 2019 17.68 17.80 17.68 17.77 92,256 +0.09(+0.50%)
Mar 25, 2019 17.59 17.68 17.58 17.68 55,613 +0.07(+0.42%)
Mar 22, 2019 17.61 17.62 17.54 17.61 32,462 +0.01(+0.04%)
Mar 21, 2019 17.59 17.69 17.51 17.60 79,779 +0.01(+0.04%)
Mar 20, 2019 17.55 17.59 17.45 17.59 22,987 +0.07(+0.38%)
Mar 19, 2019 17.61 17.62 17.50 17.53 27,264 -0.08(-0.46%)
Mar 18, 2019 17.65 17.65 17.54 17.61 43,550 +0.12(+0.68%)
Mar 15, 2019 17.65 17.65 17.45 17.49 48,222 -0.10(-0.55%)
Mar 14, 2019 17.65 17.65 17.47 17.59 48,914 +0.15(+0.85%)
Mar 13, 2019 17.42 17.44 17.34 17.44 25,373 +0.12(+0.68%)
Mar 12, 2019 17.34 17.37 17.32 17.32 22,595 +0.02(+0.13%)
Mar 11, 2019 17.31 17.40 17.28 17.30 27,831 +0.02(+0.13%)
Mar 08, 2019 17.33 17.37 17.26 17.28 31,020 -0.07(-0.38%)
Mar 07, 2019 17.43 17.45 17.33 17.34 48,199 -0.09(-0.50%)
Mar 06, 2019 17.36 17.43 17.34 17.43 53,109 +0.11(+0.63%)
Mar 05, 2019 17.27 17.32 17.18 17.32 55,193 +0.15(+0.85%)
Mar 04, 2019 17.20 17.31 17.18 17.18 53,414 +0.00(+0.00%)
Mar 01, 2019 17.04 17.26 17.04 17.18 58,623 +0.23(+1.38%)
Feb 28, 2019 17.34 17.34 16.94 16.94 225,573 -0.31(-1.78%)
Feb 27, 2019 17.34 17.34 17.20 17.25 30,093 -0.05(-0.30%)
Feb 26, 2019 17.34 17.34 17.23 17.30 26,521 +0.01(+0.08%)
Feb 25, 2019 17.39 17.39 17.28 17.28 22,073 +0.00(+0.00%)
Feb 22, 2019 17.30 17.37 17.28 17.28 20,224 +0.03(+0.17%)
Feb 21, 2019 17.32 17.39 17.23 17.26 17,401 -0.04(-0.25%)
Feb 20, 2019 17.10 17.30 17.10 17.30 42,321 +0.23(+1.37%)
Feb 19, 2019 17.12 17.20 17.03 17.07 40,936 -0.04(-0.21%)
Feb 15, 2019 17.05 17.10 16.95 17.10 13,665 +0.16(+0.95%)
Feb 14, 2019 17.01 17.02 16.88 16.94 13,413 -0.03(-0.17%)
Feb 13, 2019 16.94 17.06 16.94 16.97 37,465 +0.03(+0.17%)
Feb 12, 2019 16.83 16.94 16.83 16.94 33,079 +0.11(+0.65%)
Feb 11, 2019 16.82 16.90 16.77 16.83 30,514 +0.01(+0.04%)
Feb 08, 2019 16.83 16.83 16.66 16.82 33,069 +0.01(+0.09%)
Feb 07, 2019 16.97 16.97 16.74 16.81 22,063 -0.12(-0.73%)
Feb 06, 2019 16.99 17.00 16.85 16.93 30,388 -0.04(-0.22%)
Feb 05, 2019 16.87 16.99 16.87 16.97 26,208 +0.03(+0.17%)
Feb 04, 2019 16.88 16.96 16.82 16.94 38,619 +0.07(+0.39%)
Feb 01, 2019 16.87 16.90 16.83 16.88 91,420 +0.01(+0.04%)
Jan 31, 2019 16.68 16.88 16.66 16.87 141,939 +0.19(+1.14%)
Jan 30, 2019 16.60 16.68 16.58 16.68 42,164 +0.17(+1.02%)
Jan 29, 2019 16.56 16.60 16.51 16.51 48,846 -0.05(-0.31%)
Jan 28, 2019 16.57 16.57 16.45 16.56 57,178 +0.01(+0.04%)
Jan 25, 2019 16.57 16.63 16.55 16.55 24,870 +0.05(+0.31%)
Jan 24, 2019 16.47 16.56 16.42 16.50 43,108 +0.01(+0.04%)
Jan 23, 2019 16.57 16.57 16.41 16.49 50,840 -0.02(-0.13%)
Jan 22, 2019 16.63 16.64 16.45 16.52 43,075 -0.09(-0.53%)
Jan 18, 2019 16.53 16.60 16.47 16.60 68,599 +0.11(+0.67%)
Jan 17, 2019 16.37 16.49 16.34 16.49 28,364 +0.12(+0.76%)
Jan 16, 2019 16.57 16.57 16.34 16.37 53,316 -0.18(-1.11%)
Jan 15, 2019 16.53 16.58 16.48 16.55 81,646 +0.02(+0.13%)
Jan 14, 2019 16.34 16.53 16.25 16.53 53,112 +0.15(+0.89%)
Jan 11, 2019 16.21 16.45 16.11 16.38 106,178 +0.18(+1.08%)
Jan 10, 2019 16.17 16.21 16.03 16.21 37,389 +0.01(+0.09%)
Jan 09, 2019 16.28 16.28 16.10 16.19 68,450 +0.00(+0.00%)
Jan 08, 2019 16.09 16.22 16.05 16.19 56,781 +0.20(+1.28%)
Jan 07, 2019 15.79 16.14 15.79 15.99 109,440 +0.27(+1.72%)
Jan 04, 2019 15.35 15.81 15.35 15.72 98,252 +0.52(+3.42%)
Jan 03, 2019 15.27 15.40 14.97 15.20 48,082 -0.03(-0.19%)
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.