Skip to main content

Arch Capital Grp Ltd (NQ: ACGL )

84.71 -0.66 (-0.77%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 21, 2024 86.23 86.25 83.97 84.71 1,825,363 -0.66(-0.77%)
Feb 20, 2024 86.03 86.09 85.13 85.37 1,871,943 -0.74(-0.86%)
Feb 16, 2024 88.42 88.77 86.02 86.11 2,370,393 -1.29(-1.48%)
Feb 15, 2024 86.43 88.44 84.80 87.40 2,431,226 +2.53(+2.98%)
Feb 14, 2024 84.00 85.37 83.91 84.87 2,335,823 +0.81(+0.96%)
Feb 13, 2024 83.33 84.45 83.12 84.06 1,586,140 +0.96(+1.16%)
Feb 12, 2024 83.58 83.61 82.75 83.10 1,375,245 -0.36(-0.43%)
Feb 09, 2024 82.35 83.52 81.59 83.46 1,130,943 +0.70(+0.85%)
Feb 08, 2024 83.97 84.24 80.97 82.76 1,936,269 -1.66(-1.97%)
Feb 07, 2024 83.38 84.72 83.03 84.42 1,385,323 +1.12(+1.34%)
Feb 06, 2024 83.98 84.15 83.17 83.30 1,307,160 -0.36(-0.43%)
Feb 05, 2024 83.02 83.91 82.87 83.66 1,803,927 +0.36(+0.43%)
Feb 02, 2024 83.16 83.64 82.60 83.30 1,514,721 +1.21(+1.47%)
Feb 01, 2024 81.58 82.33 81.06 82.09 1,841,545 -0.34(-0.41%)
Jan 31, 2024 80.99 82.78 80.98 82.43 2,325,817 +1.85(+2.30%)
Jan 30, 2024 79.62 80.65 79.51 80.58 1,036,829 +0.85(+1.07%)
Jan 29, 2024 79.27 79.83 79.00 79.73 1,323,492 -0.17(-0.21%)
Jan 26, 2024 79.79 80.13 79.25 79.90 1,321,863 +0.30(+0.38%)
Jan 25, 2024 80.00 80.48 78.67 79.60 1,620,847 -0.53(-0.66%)
Jan 24, 2024 80.95 80.97 80.04 80.13 1,486,599 -0.21(-0.26%)
Jan 23, 2024 80.43 81.02 80.01 80.34 1,183,218 -0.13(-0.16%)
Jan 22, 2024 81.01 81.29 80.30 80.47 1,641,493 -0.41(-0.51%)
Jan 19, 2024 79.66 81.37 79.66 80.88 1,996,987 +1.92(+2.43%)
Jan 18, 2024 77.68 79.06 77.53 78.96 1,801,815 +0.29(+0.37%)
Jan 17, 2024 77.94 79.28 77.94 78.67 1,439,521 +0.50(+0.64%)
Jan 16, 2024 78.53 78.63 77.55 78.17 1,468,300 +0.48(+0.62%)
Jan 12, 2024 77.73 78.10 77.06 77.69 1,212,094 +0.07(+0.09%)
Jan 11, 2024 77.25 77.72 76.82 77.62 1,314,933 +0.66(+0.86%)
Jan 10, 2024 76.24 77.31 76.24 76.96 1,587,610 +0.81(+1.06%)
Jan 09, 2024 76.82 77.03 74.85 76.15 1,839,084 -0.97(-1.26%)
Jan 08, 2024 77.15 77.30 75.72 77.12 1,484,645 +0.31(+0.40%)
Jan 05, 2024 77.65 78.00 76.49 76.81 2,073,991 -0.66(-0.85%)
Jan 04, 2024 77.72 78.46 77.30 77.47 1,945,721 +0.53(+0.69%)
Jan 03, 2024 75.91 77.66 75.75 76.94 2,213,916 +1.39(+1.84%)
Jan 02, 2024 74.61 75.74 74.28 75.55 1,859,708 +1.28(+1.72%)
Dec 29, 2023 73.93 74.53 73.58 74.27 1,332,313 +0.21(+0.28%)
Dec 28, 2023 73.72 74.27 73.51 74.06 1,336,426 +0.52(+0.71%)
Dec 27, 2023 73.25 73.62 73.04 73.54 950,847 +0.03(+0.04%)
Dec 26, 2023 74.00 74.00 73.19 73.51 1,158,774 -0.33(-0.45%)
Dec 22, 2023 74.22 74.55 73.50 73.84 1,303,434 -0.32(-0.43%)
Dec 21, 2023 73.41 74.23 73.20 74.16 1,781,575 +0.55(+0.75%)
Dec 20, 2023 74.43 74.57 73.33 73.61 1,564,148 -1.22(-1.63%)
Dec 19, 2023 74.68 75.11 74.36 74.83 1,953,955 +0.18(+0.24%)
Dec 18, 2023 74.89 75.23 73.56 74.65 1,849,579 +1.23(+1.68%)
Dec 15, 2023 74.33 74.80 72.85 73.42 4,577,854 -1.25(-1.67%)
Dec 14, 2023 77.98 78.00 74.00 74.67 3,856,104 -3.71(-4.73%)
Dec 13, 2023 80.15 80.37 77.94 78.38 2,101,149 -1.90(-2.37%)
Dec 12, 2023 79.77 80.78 79.54 80.28 1,372,188 +0.67(+0.84%)
Dec 11, 2023 79.33 80.74 79.33 79.61 1,319,977 +0.31(+0.39%)
Dec 08, 2023 78.68 79.39 78.32 79.30 1,372,916 +0.96(+1.23%)
Dec 07, 2023 80.02 80.43 78.19 78.34 2,321,606 -1.63(-2.04%)
Dec 06, 2023 82.20 82.47 79.27 79.97 1,797,031 -1.88(-2.30%)
Dec 05, 2023 82.01 82.50 81.28 81.85 1,211,267 -0.14(-0.17%)
Dec 04, 2023 82.57 83.08 81.59 81.99 1,662,549 -0.64(-0.77%)
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.