Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.07 UNCHANGED
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 18.29 18.31 18.16 18.16 109,164 -0.11(-0.61%)
Apr 29, 2019 18.37 18.37 18.23 18.27 40,493 +0.04(+0.24%)
Apr 26, 2019 18.40 18.40 18.21 18.23 32,058 -0.07(-0.41%)
Apr 25, 2019 18.37 18.41 18.30 18.30 111,983 -0.05(-0.28%)
Apr 24, 2019 18.35 18.40 18.35 18.35 29,668 -0.01(-0.04%)
Apr 23, 2019 18.40 18.40 18.34 18.36 494,485 +0.02(+0.12%)
Apr 22, 2019 18.39 18.40 18.33 18.34 65,343 -0.01(-0.08%)
Apr 18, 2019 18.44 18.44 18.34 18.35 22,764 -0.09(-0.48%)
Apr 17, 2019 18.43 18.44 18.29 18.44 80,591 +0.04(+0.24%)
Apr 16, 2019 18.34 18.44 18.34 18.40 52,182 +0.04(+0.24%)
Apr 15, 2019 18.34 18.36 18.30 18.35 26,655 +0.04(+0.24%)
Apr 12, 2019 18.30 18.38 18.28 18.31 66,406 +0.03(+0.16%)
Apr 11, 2019 18.27 18.31 18.26 18.28 59,289 +0.02(+0.08%)
Apr 10, 2019 18.24 18.31 18.18 18.26 54,162 +0.00(+0.00%)
Apr 09, 2019 18.19 18.30 18.19 18.26 94,242 +0.04(+0.20%)
Apr 08, 2019 18.26 18.32 18.23 18.23 89,941 -0.10(-0.53%)
Apr 05, 2019 18.20 18.32 18.20 18.32 38,254 +0.07(+0.41%)
Apr 04, 2019 18.09 18.26 18.09 18.25 69,744 +0.07(+0.39%)
Apr 03, 2019 18.14 18.19 18.11 18.18 38,436 +0.05(+0.27%)
Apr 02, 2019 18.06 18.14 18.01 18.13 41,927 +0.07(+0.41%)
Apr 01, 2019 17.99 18.09 17.96 18.06 104,776 +0.06(+0.33%)
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%)
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.