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 31, 2022 21.04 21.29 21.03 21.27 28,731 +0.28(+1.33%)
Mar 30, 2022 21.06 21.24 20.99 20.99 21,386 +0.01(+0.04%)
Mar 29, 2022 20.80 21.00 20.80 20.98 27,702 +0.21(+1.01%)
Mar 28, 2022 20.75 20.84 20.70 20.77 10,664 +0.08(+0.38%)
Mar 25, 2022 20.86 20.94 20.65 20.70 26,129 -0.15(-0.71%)
Mar 24, 2022 20.87 20.93 20.78 20.84 38,154 +0.06(+0.29%)
Mar 23, 2022 20.88 20.88 20.77 20.78 36,937 -0.04(-0.21%)
Mar 22, 2022 20.86 21.01 20.78 20.83 24,482 -0.16(-0.75%)
Mar 21, 2022 20.95 21.09 20.85 20.98 17,006 +0.03(+0.17%)
Mar 18, 2022 20.91 21.03 20.90 20.95 18,733 +0.03(+0.13%)
Mar 17, 2022 20.83 21.08 20.83 20.92 19,852 +0.15(+0.71%)
Mar 16, 2022 20.70 20.80 20.69 20.77 31,794 +0.17(+0.80%)
Mar 15, 2022 20.60 20.77 20.54 20.61 15,920 +0.10(+0.47%)
Mar 14, 2022 21.03 21.03 20.47 20.51 39,045 -0.39(-1.87%)
Mar 11, 2022 21.17 21.17 20.89 20.90 48,273 -0.05(-0.25%)
Mar 10, 2022 21.15 21.15 20.83 20.96 51,152 -0.05(-0.25%)
Mar 09, 2022 20.90 21.01 20.78 21.01 30,792 +0.24(+1.16%)
Mar 08, 2022 20.72 20.84 20.66 20.77 27,524 +0.01(+0.04%)
Mar 07, 2022 20.96 20.96 20.63 20.76 39,199 -0.15(-0.74%)
Mar 04, 2022 20.98 21.09 20.88 20.91 32,437 -0.07(-0.33%)
Mar 03, 2022 21.10 21.19 20.97 20.98 15,732 -0.11(-0.53%)
Mar 02, 2022 21.15 21.21 21.03 21.09 46,821 -0.04(-0.20%)
Mar 01, 2022 21.35 21.39 21.11 21.14 18,054 -0.02(-0.08%)
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%)
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.