Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.07 -0.34 (-1.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 19.72 19.72 19.60 19.67 97,300 -0.03(-0.15%)
Sep 27, 2019 19.61 19.70 19.58 19.70 34,613 +0.14(+0.74%)
Sep 26, 2019 19.64 19.67 19.56 19.56 33,281 -0.08(-0.39%)
Sep 25, 2019 19.67 19.67 19.62 19.63 16,956 +0.01(+0.04%)
Sep 24, 2019 19.70 19.70 19.62 19.62 20,305 +0.01(+0.04%)
Sep 23, 2019 19.64 19.68 19.60 19.62 18,215 -0.01(-0.04%)
Sep 20, 2019 19.63 19.64 19.60 19.62 9,833 +0.02(+0.12%)
Sep 19, 2019 19.64 19.64 19.56 19.60 16,271 +0.00(+0.00%)
Sep 18, 2019 19.57 19.62 19.55 19.60 40,403 +0.04(+0.20%)
Sep 17, 2019 19.49 19.56 19.46 19.56 16,432 +0.07(+0.35%)
Sep 16, 2019 19.52 19.52 19.37 19.49 28,165 +0.12(+0.63%)
Sep 13, 2019 19.56 19.58 19.30 19.37 34,613 -0.19(-0.97%)
Sep 12, 2019 19.61 19.61 19.54 19.56 24,502 +0.04(+0.20%)
Sep 11, 2019 19.52 19.52 19.43 19.52 33,874 +0.07(+0.35%)
Sep 10, 2019 19.55 19.55 19.42 19.46 39,522 +0.00(+0.00%)
Sep 09, 2019 19.52 19.54 19.43 19.46 40,311 -0.06(-0.31%)
Sep 06, 2019 19.45 19.52 19.43 19.52 20,061 +0.10(+0.50%)
Sep 05, 2019 19.38 19.44 19.34 19.42 56,977 +0.04(+0.19%)
Sep 04, 2019 19.25 19.38 19.25 19.38 61,765 +0.16(+0.82%)
Sep 03, 2019 19.16 19.23 19.12 19.22 59,521 +0.14(+0.75%)
Aug 30, 2019 19.37 19.37 19.08 19.08 176,833 -0.17(-0.90%)
Aug 29, 2019 19.42 19.46 19.25 19.25 33,074 -0.14(-0.74%)
Aug 28, 2019 19.42 19.47 19.39 19.40 14,133 +0.03(+0.16%)
Aug 27, 2019 19.37 19.43 19.35 19.37 31,351 +0.02(+0.08%)
Aug 26, 2019 19.45 19.49 19.34 19.35 46,092 -0.11(-0.54%)
Aug 23, 2019 19.55 19.56 19.45 19.46 49,024 -0.08(-0.42%)
Aug 22, 2019 19.49 19.56 19.49 19.54 14,177 +0.07(+0.35%)
Aug 21, 2019 19.49 19.51 19.45 19.47 16,741 +0.05(+0.23%)
Aug 20, 2019 19.38 19.50 19.38 19.43 14,557 +0.10(+0.51%)
Aug 19, 2019 19.43 19.51 19.32 19.33 55,020 -0.11(-0.54%)
Aug 16, 2019 19.49 19.52 19.37 19.43 20,460 -0.02(-0.12%)
Aug 15, 2019 19.32 19.49 19.32 19.46 22,824 +0.14(+0.70%)
Aug 14, 2019 19.27 19.35 19.19 19.32 22,086 +0.02(+0.08%)
Aug 13, 2019 19.15 19.31 19.15 19.31 28,214 +0.16(+0.83%)
Aug 12, 2019 19.18 19.19 19.10 19.15 23,596 -0.03(-0.16%)
Aug 09, 2019 19.12 19.20 19.07 19.18 15,145 +0.05(+0.28%)
Aug 08, 2019 19.06 19.15 19.05 19.13 18,205 +0.08(+0.39%)
Aug 07, 2019 19.11 19.13 19.03 19.05 28,766 -0.08(-0.39%)
Aug 06, 2019 19.01 19.17 19.01 19.13 47,839 -0.05(-0.27%)
Aug 05, 2019 19.28 19.28 19.10 19.18 25,638 -0.13(-0.66%)
Aug 02, 2019 19.34 19.34 19.21 19.31 56,198 -0.05(-0.23%)
Aug 01, 2019 19.35 19.41 19.30 19.35 45,281 -0.03(-0.16%)
Jul 31, 2019 19.27 19.38 19.20 19.38 79,591 +0.11(+0.55%)
Jul 30, 2019 19.25 19.28 19.16 19.28 38,705 +0.03(+0.16%)
Jul 29, 2019 19.07 19.25 19.04 19.25 67,075 +0.21(+1.11%)
Jul 26, 2019 19.04 19.05 18.98 19.04 23,515 +0.07(+0.36%)
Jul 25, 2019 19.13 19.13 18.97 18.97 39,700 -0.10(-0.51%)
Jul 24, 2019 19.10 19.16 19.04 19.07 37,724 -0.03(-0.16%)
Jul 23, 2019 19.00 19.11 18.96 19.10 27,852 +0.08(+0.40%)
Jul 22, 2019 19.03 19.07 18.98 19.02 16,443 -0.01(-0.04%)
Jul 19, 2019 18.96 19.05 18.96 19.03 29,228 +0.03(+0.16%)
Jul 18, 2019 18.96 19.01 18.95 19.00 17,602 +0.05(+0.28%)
Jul 17, 2019 18.91 19.04 18.90 18.95 64,728 +0.05(+0.28%)
Jul 16, 2019 18.87 18.92 18.85 18.89 29,825 -0.02(-0.08%)
Jul 15, 2019 18.87 18.91 18.85 18.91 44,463 +0.05(+0.24%)
Jul 12, 2019 18.86 18.87 18.85 18.86 6,908 +0.00(+0.00%)
Jul 11, 2019 18.82 18.95 18.82 18.86 36,320 +0.05(+0.24%)
Jul 10, 2019 18.84 18.88 18.82 18.82 46,187 -0.01(-0.04%)
Jul 09, 2019 18.82 18.89 18.78 18.82 56,418 -0.05(-0.24%)
Jul 08, 2019 18.82 18.90 18.82 18.87 13,694 +0.03(+0.16%)
Jul 05, 2019 18.85 18.88 18.83 18.84 12,887 -0.01(-0.04%)
Jul 03, 2019 18.85 18.85 18.80 18.85 21,124 -0.01(-0.04%)
Jul 02, 2019 18.75 18.88 18.70 18.85 48,358 +0.10(+0.52%)
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.