Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Capital Group Ltd (NQ: ACGLP )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 31, 2021 25.26 25.28 25.26 25.27 41,765 +0.01(+0.04%)
Aug 30, 2021 25.22 25.29 25.22 25.26 12,281 +0.00(+0.00%)
Aug 27, 2021 25.27 25.28 25.22 25.26 24,797 +0.00(+0.00%)
Aug 26, 2021 25.30 25.30 25.26 25.26 12,796 +0.00(+0.00%)
Aug 25, 2021 25.26 25.29 25.26 25.26 17,935 -0.02(-0.10%)
Aug 24, 2021 25.27 25.29 25.26 25.29 17,407 +0.01(+0.04%)
Aug 23, 2021 25.36 25.36 25.27 25.27 11,022 -0.01(-0.02%)
Aug 20, 2021 25.25 25.30 25.25 25.28 9,284 +0.00(+0.00%)
Aug 19, 2021 25.36 25.36 25.25 25.28 19,718 -0.03(-0.13%)
Aug 18, 2021 25.26 25.32 25.25 25.31 11,339 +0.03(+0.13%)
Aug 17, 2021 25.24 25.32 25.24 25.28 19,507 +0.06(+0.24%)
Aug 16, 2021 25.28 25.34 25.22 25.22 61,021 -0.04(-0.16%)
Aug 13, 2021 25.37 25.41 25.26 25.26 22,260 -0.11(-0.43%)
Aug 12, 2021 25.34 25.42 25.34 25.37 10,355 -0.01(-0.04%)
Aug 11, 2021 25.33 25.38 25.33 25.38 7,711 +0.00(+0.00%)
Aug 10, 2021 25.34 25.38 25.30 25.38 9,725 +0.04(+0.16%)
Aug 09, 2021 25.37 25.37 25.33 25.34 22,271 -0.03(-0.12%)
Aug 06, 2021 25.33 25.43 25.33 25.37 17,509 -0.01(-0.04%)
Aug 05, 2021 25.30 25.40 25.30 25.38 20,368 -0.01(-0.04%)
Aug 04, 2021 25.35 25.39 25.33 25.39 15,038 +0.00(+0.00%)
Aug 03, 2021 25.35 25.39 25.35 25.39 20,031 +0.02(+0.08%)
Aug 02, 2021 25.32 25.38 25.32 25.37 14,566 +0.05(+0.20%)
Jul 30, 2021 25.26 25.33 25.26 25.32 14,444 +0.00(+0.00%)
Jul 29, 2021 25.25 25.32 25.24 25.32 37,439 +0.03(+0.12%)
Jul 28, 2021 25.29 25.29 25.25 25.29 7,309 +0.00(+0.00%)
Jul 27, 2021 25.25 25.29 25.24 25.29 51,617 +0.04(+0.16%)
Jul 26, 2021 25.25 25.28 25.24 25.25 53,754 +0.00(+0.00%)
Jul 23, 2021 25.25 25.25 25.24 25.25 37,356 -0.01(-0.04%)
Jul 22, 2021 25.30 25.30 25.25 25.26 62,245 -0.06(-0.24%)
Jul 21, 2021 25.26 25.33 25.25 25.32 10,422 +0.03(+0.12%)
Jul 20, 2021 25.26 25.30 25.24 25.29 43,540 +0.03(+0.12%)
Jul 19, 2021 25.24 25.27 25.23 25.26 22,630 +0.02(+0.08%)
Jul 16, 2021 25.28 25.35 25.21 25.24 91,888 -0.05(-0.20%)
Jul 15, 2021 25.30 25.33 25.29 25.29 10,226 -0.06(-0.24%)
Jul 14, 2021 25.38 25.38 25.28 25.35 17,300 +0.00(+0.00%)
Jul 13, 2021 25.29 25.38 25.26 25.35 31,339 -0.03(-0.12%)
Jul 12, 2021 25.31 25.39 25.31 25.38 10,852 +0.01(+0.04%)
Jul 09, 2021 25.38 25.38 25.31 25.37 10,347 -0.01(-0.04%)
Jul 08, 2021 25.34 25.38 25.30 25.38 27,152 +0.04(+0.16%)
Jul 07, 2021 25.30 25.34 25.27 25.34 41,831 +0.04(+0.16%)
Jul 06, 2021 25.30 25.30 25.25 25.30 43,177 -0.06(-0.24%)
Jul 02, 2021 25.34 25.39 25.31 25.36 15,384 -0.02(-0.09%)
Jul 01, 2021 25.33 25.39 25.32 25.38 17,787 -0.01(-0.03%)
Jun 30, 2021 25.33 25.39 25.28 25.39 92,345 +0.06(+0.24%)
Jun 29, 2021 25.28 25.33 25.25 25.33 32,309 +0.01(+0.04%)
Jun 28, 2021 25.33 25.33 25.28 25.32 18,050 +0.00(+0.00%)
Jun 25, 2021 25.33 25.33 25.28 25.32 10,240 +0.00(+0.00%)
Jun 24, 2021 25.32 25.34 25.30 25.32 18,800 +0.00(+0.00%)
Jun 23, 2021 25.29 25.33 25.28 25.32 23,454 -0.01(-0.04%)
Jun 22, 2021 25.23 25.33 25.23 25.33 21,406 +0.00(+0.00%)
Jun 21, 2021 25.30 25.33 25.30 25.33 16,566 +0.01(+0.04%)
Jun 18, 2021 25.25 25.33 25.25 25.32 15,520 +0.00(+0.00%)
Jun 17, 2021 25.19 25.32 25.19 25.32 19,508 +0.10(+0.39%)
Jun 16, 2021 25.21 25.23 25.17 25.22 27,288 -0.03(-0.11%)
Jun 15, 2021 25.25 25.25 25.23 25.25 18,784 +0.05(+0.20%)
Jun 14, 2021 25.33 25.33 25.20 25.20 71,987 -0.35(-1.37%)
Jun 11, 2021 25.53 25.58 25.51 25.55 19,328 -0.01(-0.04%)
Jun 10, 2021 25.51 25.56 25.50 25.56 50,932 +0.04(+0.16%)
Jun 09, 2021 25.53 25.53 25.50 25.52 19,727 +0.00(+0.00%)
Jun 08, 2021 25.52 25.53 25.49 25.52 24,196 +0.01(+0.04%)
Jun 07, 2021 25.55 25.55 25.49 25.51 13,919 +0.00(+0.00%)
Jun 04, 2021 25.51 25.60 25.49 25.51 13,576 +0.00(+0.00%)
Jun 03, 2021 25.48 25.56 25.48 25.51 42,237 -0.01(-0.04%)
Jun 02, 2021 25.45 25.57 25.45 25.52 147,143 +0.07(+0.28%)
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.