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 (%)
Apr 30, 2019 18.30 18.31 18.16 18.16 109,140 -0.11(-0.61%)
Apr 29, 2019 18.37 18.37 18.23 18.27 40,484 +0.04(+0.24%)
Apr 26, 2019 18.41 18.41 18.21 18.23 32,051 -0.07(-0.41%)
Apr 25, 2019 18.38 18.42 18.30 18.30 111,958 -0.05(-0.28%)
Apr 24, 2019 18.36 18.40 18.36 18.36 29,662 -0.01(-0.04%)
Apr 23, 2019 18.41 18.41 18.34 18.36 494,377 +0.02(+0.12%)
Apr 22, 2019 18.39 18.41 18.33 18.34 65,329 -0.01(-0.08%)
Apr 18, 2019 18.45 18.45 18.35 18.36 22,759 -0.09(-0.48%)
Apr 17, 2019 18.44 18.45 18.29 18.45 80,574 +0.04(+0.24%)
Apr 16, 2019 18.35 18.45 18.35 18.40 52,170 +0.04(+0.24%)
Apr 15, 2019 18.35 18.36 18.30 18.36 26,649 +0.04(+0.24%)
Apr 12, 2019 18.30 18.39 18.28 18.31 66,392 +0.03(+0.16%)
Apr 11, 2019 18.27 18.32 18.27 18.28 59,276 +0.02(+0.09%)
Apr 10, 2019 18.24 18.32 18.19 18.27 54,150 +0.00(+0.00%)
Apr 09, 2019 18.19 18.30 18.19 18.27 94,221 +0.04(+0.20%)
Apr 08, 2019 18.26 18.33 18.23 18.23 89,921 -0.10(-0.53%)
Apr 05, 2019 18.21 18.33 18.21 18.33 38,246 +0.07(+0.41%)
Apr 04, 2019 18.10 18.26 18.10 18.25 69,729 +0.07(+0.39%)
Apr 03, 2019 18.15 18.19 18.12 18.18 38,427 +0.05(+0.27%)
Apr 02, 2019 18.06 18.15 18.01 18.13 41,918 +0.07(+0.41%)
Apr 01, 2019 17.99 18.10 17.96 18.06 104,754 +0.06(+0.33%)
Mar 29, 2019 17.76 18.00 17.75 18.00 103,560 +0.24(+1.34%)
Mar 28, 2019 17.72 17.80 17.70 17.76 48,622 +0.04(+0.21%)
Mar 27, 2019 17.78 17.81 17.66 17.72 65,171 -0.05(-0.29%)
Mar 26, 2019 17.69 17.80 17.69 17.78 92,236 +0.09(+0.50%)
Mar 25, 2019 17.60 17.69 17.58 17.69 55,601 +0.07(+0.42%)
Mar 22, 2019 17.61 17.63 17.54 17.61 32,455 +0.01(+0.04%)
Mar 21, 2019 17.60 17.70 17.51 17.61 79,762 +0.01(+0.04%)
Mar 20, 2019 17.55 17.60 17.46 17.60 22,982 +0.07(+0.38%)
Mar 19, 2019 17.61 17.63 17.50 17.53 27,258 -0.08(-0.46%)
Mar 18, 2019 17.66 17.66 17.54 17.61 43,541 +0.12(+0.68%)
Mar 15, 2019 17.65 17.65 17.45 17.49 48,211 -0.10(-0.55%)
Mar 14, 2019 17.66 17.66 17.47 17.59 48,903 +0.15(+0.85%)
Mar 13, 2019 17.42 17.44 17.34 17.44 25,368 +0.12(+0.68%)
Mar 12, 2019 17.34 17.38 17.33 17.33 22,590 +0.02(+0.13%)
Mar 11, 2019 17.31 17.40 17.28 17.30 27,825 +0.02(+0.13%)
Mar 08, 2019 17.33 17.37 17.26 17.28 31,013 -0.07(-0.38%)
Mar 07, 2019 17.43 17.45 17.33 17.35 48,189 -0.09(-0.50%)
Mar 06, 2019 17.36 17.43 17.35 17.43 53,098 +0.11(+0.63%)
Mar 05, 2019 17.27 17.33 17.18 17.33 55,181 +0.15(+0.85%)
Mar 04, 2019 17.21 17.32 17.18 17.18 53,402 +0.00(+0.00%)
Mar 01, 2019 17.05 17.26 17.05 17.18 58,611 +0.23(+1.38%)
Feb 28, 2019 17.35 17.35 16.94 16.94 225,524 -0.31(-1.78%)
Feb 27, 2019 17.34 17.34 17.21 17.25 30,086 -0.05(-0.30%)
Feb 26, 2019 17.34 17.34 17.24 17.30 26,515 +0.01(+0.09%)
Feb 25, 2019 17.40 17.40 17.29 17.29 22,068 +0.00(+0.00%)
Feb 22, 2019 17.30 17.37 17.29 17.29 20,220 +0.03(+0.17%)
Feb 21, 2019 17.33 17.40 17.24 17.26 17,397 -0.04(-0.25%)
Feb 20, 2019 17.11 17.30 17.11 17.30 42,311 +0.23(+1.37%)
Feb 19, 2019 17.12 17.21 17.03 17.07 40,927 -0.04(-0.21%)
Feb 15, 2019 17.05 17.11 16.95 17.11 13,662 +0.16(+0.95%)
Feb 14, 2019 17.01 17.02 16.88 16.94 13,410 -0.03(-0.17%)
Feb 13, 2019 16.94 17.06 16.94 16.97 37,457 +0.03(+0.17%)
Feb 12, 2019 16.83 16.94 16.83 16.94 33,072 +0.11(+0.65%)
Feb 11, 2019 16.83 16.90 16.77 16.83 30,507 +0.01(+0.04%)
Feb 08, 2019 16.83 16.83 16.67 16.83 33,062 +0.01(+0.09%)
Feb 07, 2019 16.97 16.97 16.74 16.81 22,059 -0.12(-0.73%)
Feb 06, 2019 17.00 17.00 16.85 16.94 30,382 -0.04(-0.22%)
Feb 05, 2019 16.87 17.00 16.87 16.97 26,202 +0.03(+0.17%)
Feb 04, 2019 16.88 16.96 16.83 16.94 38,610 +0.07(+0.39%)
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.