Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

96.23 -0.34 (-0.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 97.12 97.42 96.07 96.23 605,328 -0.34(-0.35%)
Jul 22, 2024 96.13 97.22 95.79 96.57 972,987 +0.47(+0.49%)
Jul 19, 2024 98.62 98.82 95.78 96.10 1,029,054 -2.14(-2.18%)
Jul 18, 2024 97.84 99.19 97.69 98.24 912,332 +0.37(+0.38%)
Jul 17, 2024 97.94 98.63 97.48 97.87 1,049,224 +0.76(+0.78%)
Jul 16, 2024 97.16 98.27 96.86 97.11 1,100,038 -0.05(-0.05%)
Jul 15, 2024 96.55 98.28 96.51 97.16 1,271,350 +0.66(+0.68%)
Jul 12, 2024 97.31 97.64 96.44 96.50 1,557,504 -0.50(-0.52%)
Jul 11, 2024 97.40 97.57 95.70 97.00 1,702,311 -0.50(-0.51%)
Jul 10, 2024 98.20 98.39 97.32 97.50 1,047,909 -0.50(-0.51%)
Jul 09, 2024 98.17 99.05 97.93 98.00 1,460,668 -0.26(-0.26%)
Jul 08, 2024 98.57 99.57 98.24 98.26 1,335,144 +0.11(+0.11%)
Jul 05, 2024 97.88 98.37 97.08 98.15 1,411,057 +0.50(+0.51%)
Jul 03, 2024 99.92 100.20 97.34 97.65 1,279,956 -2.35(-2.35%)
Jul 02, 2024 100.11 100.33 99.09 100.00 1,249,354 -0.65(-0.65%)
Jul 01, 2024 101.97 102.34 100.58 100.65 1,344,699 -0.24(-0.24%)
Jun 28, 2024 100.60 101.37 99.59 100.89 3,818,454 -0.13(-0.13%)
Jun 27, 2024 100.24 101.22 99.24 101.02 1,227,595 +1.25(+1.25%)
Jun 26, 2024 101.44 101.65 99.09 99.77 1,370,631 -2.38(-2.33%)
Jun 25, 2024 102.52 103.44 101.93 102.15 879,702 -0.28(-0.27%)
Jun 24, 2024 101.89 102.74 101.22 102.43 1,430,998 +0.54(+0.53%)
Jun 21, 2024 102.33 102.44 100.61 101.89 4,280,178 -0.56(-0.55%)
Jun 20, 2024 101.10 102.51 101.02 102.45 1,530,718 +1.65(+1.64%)
Jun 18, 2024 99.70 101.52 99.32 100.80 1,489,012 +1.59(+1.60%)
Jun 17, 2024 97.18 99.71 97.14 99.21 1,176,545 +1.95(+2.00%)
Jun 14, 2024 98.40 99.38 97.14 97.26 1,638,616 -1.89(-1.91%)
Jun 13, 2024 99.23 99.41 97.66 99.15 1,105,432 -0.01(-0.01%)
Jun 12, 2024 99.65 99.74 97.61 99.16 1,290,340 -0.42(-0.42%)
Jun 11, 2024 100.29 100.34 99.10 99.58 1,530,151 -1.00(-0.99%)
Jun 10, 2024 100.44 100.91 99.67 100.58 955,664 +0.01(+0.01%)
Jun 07, 2024 100.68 101.56 100.41 100.57 803,535 +0.49(+0.49%)
Jun 06, 2024 100.38 101.00 99.62 100.08 1,132,982 +0.40(+0.40%)
Jun 05, 2024 100.57 101.12 98.96 99.68 1,480,068 -1.18(-1.17%)
Jun 04, 2024 101.93 102.30 100.04 100.86 1,217,614 -0.84(-0.83%)
Jun 03, 2024 102.50 103.08 100.47 101.70 1,747,037 -0.93(-0.91%)
May 31, 2024 101.44 103.48 101.34 102.63 10,178,652 +1.22(+1.20%)
May 30, 2024 101.32 103.03 101.02 101.41 2,421,934 -0.14(-0.14%)
May 29, 2024 102.35 102.74 101.30 101.55 1,367,956 -0.70(-0.68%)
May 28, 2024 102.63 103.08 102.06 102.25 1,722,462 -1.11(-1.07%)
May 24, 2024 102.41 103.39 102.19 103.36 1,296,861 +1.43(+1.40%)
May 23, 2024 102.95 103.79 101.10 101.93 1,685,069 -0.77(-0.75%)
May 22, 2024 102.01 103.30 101.94 102.70 1,994,693 +1.05(+1.03%)
May 21, 2024 100.75 102.41 100.56 101.65 1,681,074 +1.48(+1.48%)
May 20, 2024 101.03 101.26 100.14 100.17 1,399,074 -0.82(-0.81%)
May 17, 2024 99.27 101.28 99.27 100.99 1,484,877 +2.17(+2.20%)
May 16, 2024 98.50 99.37 98.45 98.82 1,179,504 +0.95(+0.97%)
May 15, 2024 97.38 98.39 97.32 97.87 1,474,381 -0.03(-0.03%)
May 14, 2024 97.83 98.31 97.29 97.90 1,137,721 -0.01(-0.01%)
May 13, 2024 100.11 100.33 97.84 97.91 1,171,195 -2.14(-2.14%)
May 10, 2024 100.21 100.86 99.75 100.05 1,420,422 +0.42(+0.42%)
May 09, 2024 98.76 99.64 98.54 99.63 859,685 +0.70(+0.71%)
May 08, 2024 98.21 99.70 98.21 98.93 1,321,438 +0.72(+0.73%)
May 07, 2024 97.65 98.54 97.04 98.21 1,316,232 +1.07(+1.10%)
May 06, 2024 94.76 97.17 94.76 97.14 1,227,626 +2.73(+2.89%)
May 03, 2024 94.82 95.58 92.78 94.41 1,696,540 -0.76(-0.80%)
May 02, 2024 95.73 96.44 94.50 95.17 1,458,021 -0.63(-0.66%)
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.