Arch Capital Grp Ltd (NQ: ACGL )

102.27 +0.72 (+0.70%)
Streaming Delayed Price Updated: 3:02 PM EDT, May 30, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 1,321,443 +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%)
May 01, 2024 93.63 96.58 93.63 95.80 2,578,302 +2.26(+2.42%)
Apr 30, 2024 92.50 94.04 90.55 93.54 3,310,885 +2.29(+2.51%)
Apr 29, 2024 90.80 91.64 90.61 91.25 2,811,645 +0.35(+0.39%)
Apr 26, 2024 92.11 92.43 90.78 90.90 1,458,046 -2.15(-2.31%)
Apr 25, 2024 93.04 93.46 92.39 93.05 1,181,605 -0.14(-0.15%)
Apr 24, 2024 93.27 93.67 92.71 93.19 1,257,644 -0.59(-0.63%)
Apr 23, 2024 94.09 94.37 93.45 93.78 1,459,376 -0.07(-0.07%)
Apr 22, 2024 93.66 94.60 93.00 93.85 1,275,920 +0.92(+0.99%)
Apr 19, 2024 91.89 92.97 90.91 92.93 1,527,630 +1.54(+1.69%)
Apr 18, 2024 91.32 91.92 90.89 91.39 1,407,887 +0.76(+0.84%)
Apr 17, 2024 90.63 90.94 89.94 90.63 1,015,984 -0.23(-0.25%)
Apr 16, 2024 90.25 91.19 89.60 90.86 1,688,698 +1.10(+1.23%)
Apr 15, 2024 91.14 91.85 89.75 89.76 1,762,686 -0.22(-0.24%)
Apr 12, 2024 91.31 91.72 89.23 89.98 1,454,980 -1.33(-1.46%)
Apr 11, 2024 91.49 92.02 90.91 91.31 1,369,355 -0.88(-0.95%)
Apr 10, 2024 91.34 92.64 91.16 92.19 1,267,399 +0.97(+1.06%)
Apr 09, 2024 94.46 94.77 90.70 91.22 2,371,038 -3.33(-3.52%)
Apr 08, 2024 94.83 94.97 93.72 94.55 1,371,960 -0.35(-0.37%)
Apr 05, 2024 92.00 95.01 91.65 94.90 2,591,481 +3.81(+4.18%)
Apr 04, 2024 92.19 92.64 90.83 91.09 1,466,437 -1.14(-1.24%)
Apr 03, 2024 91.49 92.46 91.49 92.23 1,451,438 +0.74(+0.81%)
Apr 02, 2024 92.57 92.93 91.24 91.49 1,674,902 -0.82(-0.89%)
Apr 01, 2024 92.60 93.12 91.90 92.31 1,361,237 -0.13(-0.14%)
Mar 28, 2024 91.92 92.56 92.37 92.44 2,462,980 +0.96(+1.05%)
Mar 27, 2024 91.03 91.74 90.83 91.48 3,025,510 +0.89(+0.98%)
Mar 26, 2024 90.94 91.56 90.22 90.59 1,945,949 -0.40(-0.44%)
Mar 25, 2024 90.86 91.33 90.01 90.99 2,071,177 +0.31(+0.34%)
Mar 22, 2024 90.83 90.84 89.95 90.68 1,888,918 -0.01(-0.01%)
Mar 21, 2024 91.88 91.95 90.50 90.69 2,040,349 -1.54(-1.67%)
Mar 20, 2024 91.59 92.58 91.30 92.23 1,681,557 +0.56(+0.61%)
Mar 19, 2024 91.77 91.86 91.11 91.67 1,581,053 +0.27(+0.30%)
Mar 18, 2024 91.38 91.75 90.75 91.40 1,446,960 -0.48(-0.52%)
Mar 15, 2024 90.49 92.00 90.49 91.88 3,505,551 +0.85(+0.93%)
Mar 14, 2024 91.20 91.55 90.46 91.03 1,424,663 +0.03(+0.03%)
Mar 13, 2024 91.19 91.57 90.51 91.00 1,592,206 +0.08(+0.09%)
Mar 12, 2024 90.31 90.97 89.73 90.92 1,886,520 +0.61(+0.68%)
Mar 11, 2024 87.61 90.49 87.61 90.31 2,107,766 +2.70(+3.08%)
Mar 08, 2024 87.55 88.05 87.00 87.61 1,208,630 -0.08(-0.09%)
Mar 07, 2024 88.60 88.90 87.26 87.69 2,051,298 -1.13(-1.27%)
Mar 06, 2024 87.39 88.89 86.84 88.82 1,337,553 +1.43(+1.64%)
Mar 05, 2024 87.40 88.38 87.06 87.39 1,201,998 +0.25(+0.29%)
Mar 04, 2024 87.17 87.56 86.56 87.14 1,051,755 -0.03(-0.03%)
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.