Skip to main content

Arch Capital Group Ltd ADR (NQ: ACGLO )

22.41 -0.02 (-0.09%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2022 18.38 18.42 18.19 18.20 30,532 -0.06(-0.34%)
Oct 28, 2022 18.48 18.56 18.24 18.27 23,056 -0.08(-0.44%)
Oct 27, 2022 18.25 18.44 18.25 18.35 28,890 -0.03(-0.15%)
Oct 26, 2022 18.19 18.57 18.19 18.37 38,545 +0.17(+0.95%)
Oct 25, 2022 18.15 18.42 18.15 18.20 11,828 +0.07(+0.41%)
Oct 24, 2022 18.17 18.23 18.02 18.13 29,439 +0.10(+0.57%)
Oct 21, 2022 18.25 18.32 17.97 18.02 36,125 -0.26(-1.42%)
Oct 20, 2022 18.72 18.72 18.28 18.28 11,780 -0.39(-2.09%)
Oct 19, 2022 18.76 18.76 18.51 18.68 13,639 -0.13(-0.69%)
Oct 18, 2022 18.72 18.99 18.69 18.81 21,382 +0.09(+0.48%)
Oct 17, 2022 18.77 18.96 18.69 18.72 14,390 +0.04(+0.24%)
Oct 14, 2022 18.84 18.93 18.67 18.67 19,517 -0.26(-1.38%)
Oct 13, 2022 18.69 18.93 18.34 18.93 31,044 +0.08(+0.43%)
Oct 12, 2022 18.86 18.98 18.73 18.85 13,252 -0.01(-0.05%)
Oct 11, 2022 19.07 19.14 18.82 18.86 10,142 -0.12(-0.62%)
Oct 10, 2022 19.19 19.38 18.98 18.98 14,567 -0.24(-1.26%)
Oct 07, 2022 19.33 19.34 19.12 19.22 21,137 -0.17(-0.88%)
Oct 06, 2022 19.63 19.63 19.36 19.39 11,910 -0.17(-0.87%)
Oct 05, 2022 19.59 19.71 19.34 19.56 13,256 -0.04(-0.18%)
Oct 04, 2022 19.57 20.00 19.53 19.60 53,489 -0.02(-0.09%)
Oct 03, 2022 19.49 19.96 19.48 19.61 69,036 +0.04(+0.23%)
Sep 30, 2022 19.53 19.68 19.32 19.57 105,320 +0.09(+0.46%)
Sep 29, 2022 19.25 19.48 19.18 19.48 10,320 -0.05(-0.28%)
Sep 28, 2022 19.43 19.54 19.01 19.53 21,659 +0.31(+1.64%)
Sep 27, 2022 19.09 19.30 18.97 19.22 19,837 +0.22(+1.18%)
Sep 26, 2022 19.16 19.20 18.99 18.99 11,707 -0.16(-0.82%)
Sep 23, 2022 19.29 19.46 19.06 19.15 22,239 -0.32(-1.66%)
Sep 22, 2022 19.68 19.68 19.34 19.48 19,941 -0.15(-0.75%)
Sep 21, 2022 19.43 19.78 19.43 19.62 9,620 +0.14(+0.71%)
Sep 20, 2022 19.62 19.74 19.43 19.48 24,297 -0.13(-0.66%)
Sep 19, 2022 19.78 19.83 19.61 19.61 12,625 -0.23(-1.18%)
Sep 16, 2022 19.81 19.85 19.69 19.85 12,998 +0.00(+0.00%)
Sep 15, 2022 19.86 20.03 19.85 19.85 13,925 -0.02(-0.09%)
Sep 14, 2022 19.86 19.96 19.75 19.87 28,064 +0.07(+0.37%)
Sep 13, 2022 19.69 19.81 19.65 19.79 14,026 +0.04(+0.22%)
Sep 12, 2022 19.93 20.00 19.67 19.75 21,054 +0.07(+0.36%)
Sep 09, 2022 19.52 19.94 19.52 19.68 9,244 +0.18(+0.91%)
Sep 08, 2022 19.70 19.97 19.48 19.50 19,255 -0.14(-0.72%)
Sep 07, 2022 19.47 19.95 19.47 19.64 9,507 +0.07(+0.36%)
Sep 06, 2022 19.91 19.91 19.51 19.57 15,516 -0.34(-1.69%)
Sep 02, 2022 20.01 20.23 19.91 19.91 10,494 -0.02(-0.09%)
Sep 01, 2022 19.95 20.17 19.91 19.93 37,709 -0.15(-0.75%)
Aug 31, 2022 20.19 20.30 19.97 20.08 76,844 -0.14(-0.70%)
Aug 30, 2022 20.35 20.36 20.17 20.22 37,576 +0.02(+0.09%)
Aug 29, 2022 20.30 20.34 20.16 20.20 12,661 -0.06(-0.28%)
Aug 26, 2022 20.54 20.60 20.17 20.26 27,927 +0.06(+0.31%)
Aug 25, 2022 20.11 20.46 20.11 20.20 7,820 +0.07(+0.33%)
Aug 24, 2022 19.71 20.20 19.71 20.13 64,715 +0.28(+1.43%)
Aug 23, 2022 20.12 20.34 19.25 19.85 61,983 -0.18(-0.88%)
Aug 22, 2022 20.32 20.39 20.02 20.02 12,011 -0.36(-1.78%)
Aug 19, 2022 20.55 20.71 20.31 20.39 12,198 -0.20(-0.95%)
Aug 18, 2022 20.83 20.85 20.58 20.58 10,684 -0.23(-1.09%)
Aug 17, 2022 21.16 21.28 20.72 20.81 18,041 -0.59(-2.74%)
Aug 16, 2022 21.11 21.41 21.11 21.39 13,319 -0.02(-0.08%)
Aug 15, 2022 21.45 21.51 21.27 21.41 12,660 +0.08(+0.37%)
Aug 12, 2022 21.24 21.41 21.14 21.33 10,447 +0.19(+0.92%)
Aug 11, 2022 21.09 21.32 21.09 21.14 17,886 -0.00(-0.02%)
Aug 10, 2022 21.07 21.31 21.07 21.14 7,685 +0.15(+0.70%)
Aug 09, 2022 21.21 21.39 21.00 21.00 12,409 -0.40(-1.89%)
Aug 08, 2022 21.51 21.94 21.31 21.40 17,935 -0.08(-0.38%)
Aug 05, 2022 21.89 21.93 21.45 21.48 29,141 -0.58(-2.61%)
Aug 04, 2022 22.09 22.10 21.93 22.06 49,357 -0.04(-0.20%)
Aug 03, 2022 22.26 22.29 21.91 22.10 31,884 -0.22(-0.99%)
Aug 02, 2022 21.72 22.32 21.44 22.32 32,870 +0.65(+2.98%)
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.