Arch Capital Group Ltd (NQ: ACGLP )

25.25 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 25.58 25.45 25.52 147,143 +0.07(+0.28%)
Jun 01, 2021 25.43 25.46 25.40 25.45 96,648 +0.00(+0.00%)
May 28, 2021 25.40 25.45 25.40 25.45 20,865 +0.00(+0.00%)
May 27, 2021 25.41 25.45 25.41 25.45 7,875 +0.00(+0.00%)
May 26, 2021 25.46 25.46 25.40 25.45 14,482 +0.01(+0.04%)
May 25, 2021 25.39 25.50 25.39 25.44 13,545 +0.02(+0.08%)
May 24, 2021 25.45 25.45 25.37 25.42 33,056 -0.03(-0.12%)
May 21, 2021 25.43 25.45 25.40 25.45 23,326 +0.00(+0.00%)
May 20, 2021 25.41 25.45 25.40 25.45 46,179 +0.01(+0.04%)
May 19, 2021 25.38 25.44 25.38 25.44 11,398 -0.01(-0.04%)
May 18, 2021 25.40 25.45 25.38 25.45 11,573 +0.02(+0.08%)
May 17, 2021 25.50 25.50 25.36 25.43 12,033 -0.02(-0.08%)
May 14, 2021 25.43 25.45 25.39 25.45 13,163 +0.09(+0.35%)
May 13, 2021 25.30 25.38 25.23 25.36 8,336 +0.13(+0.52%)
May 12, 2021 25.46 25.46 25.16 25.23 20,841 -0.24(-0.94%)
May 11, 2021 25.44 25.49 25.35 25.47 23,747 -0.02(-0.08%)
May 10, 2021 25.43 25.62 25.43 25.49 18,732 -0.01(-0.04%)
May 07, 2021 25.43 25.50 25.43 25.50 21,333 +0.01(+0.04%)
May 06, 2021 25.45 25.50 25.39 25.49 21,326 +0.06(+0.24%)
May 05, 2021 25.38 25.53 25.38 25.43 36,814 -0.06(-0.24%)
May 04, 2021 25.41 25.50 25.39 25.49 27,267 +0.01(+0.04%)
May 03, 2021 25.40 25.55 25.37 25.48 31,121 +0.09(+0.35%)
Apr 30, 2021 25.44 25.59 25.35 25.39 84,600 -0.11(-0.41%)
Apr 29, 2021 25.47 25.59 25.45 25.50 11,284 -0.05(-0.21%)
Apr 28, 2021 25.51 25.59 25.48 25.55 16,778 -0.07(-0.27%)
Apr 27, 2021 25.63 25.63 25.56 25.62 17,401 -0.01(-0.04%)
Apr 26, 2021 25.58 25.65 25.58 25.63 17,160 -0.02(-0.08%)
Apr 23, 2021 25.58 25.74 25.58 25.65 21,700 -0.03(-0.12%)
Apr 22, 2021 25.63 25.69 25.61 25.68 19,155 +0.02(+0.08%)
Apr 21, 2021 25.69 25.74 25.61 25.66 18,188 -0.04(-0.16%)
Apr 20, 2021 25.70 25.70 25.61 25.70 12,387 +0.01(+0.04%)
Apr 19, 2021 25.70 25.75 25.61 25.69 14,050 -0.04(-0.16%)
Apr 16, 2021 25.61 25.86 25.61 25.73 19,500 -0.02(-0.08%)
Apr 15, 2021 25.68 25.75 25.68 25.75 17,066 -0.04(-0.16%)
Apr 14, 2021 25.70 25.80 25.70 25.79 18,440 +0.05(+0.19%)
Apr 13, 2021 25.70 25.75 25.68 25.74 18,943 -0.01(-0.04%)
Apr 12, 2021 25.78 25.80 25.75 25.75 14,112 -0.05(-0.19%)
Apr 09, 2021 25.80 25.85 25.76 25.80 15,000 -0.06(-0.23%)
Apr 08, 2021 25.83 25.87 25.80 25.86 27,717 -0.04(-0.15%)
Apr 07, 2021 25.74 25.90 25.68 25.90 34,664 +0.10(+0.39%)
Apr 06, 2021 25.80 25.85 25.71 25.80 33,947 -0.05(-0.19%)
Apr 05, 2021 25.60 25.89 25.60 25.85 35,638 +0.11(+0.43%)
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.