Arch Capital Group Ltd ADR (NQ: ACGLO )

23.40 -0.04 (-0.17%)
Streaming Delayed Price Updated: 3:59 PM EDT, Nov 1, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 01, 2024 23.45 23.66 23.24 23.40 25,400 -0.04(-0.17%)
Oct 31, 2024 23.61 23.62 23.36 23.44 20,004 -0.08(-0.34%)
Oct 30, 2024 23.63 23.73 23.41 23.52 21,740 -0.04(-0.17%)
Oct 29, 2024 23.51 23.58 23.27 23.56 16,584 -0.01(-0.04%)
Oct 28, 2024 23.62 23.62 23.39 23.57 16,411 +0.00(+0.00%)
Oct 25, 2024 23.65 23.68 23.41 23.57 14,709 -0.01(-0.04%)
Oct 24, 2024 23.48 23.59 23.44 23.58 9,369 +0.11(+0.47%)
Oct 23, 2024 23.51 23.62 23.35 23.47 26,353 -0.15(-0.64%)
Oct 22, 2024 23.37 23.62 23.32 23.62 12,028 +0.19(+0.81%)
Oct 21, 2024 23.55 23.65 23.12 23.43 47,226 -0.10(-0.42%)
Oct 18, 2024 23.61 23.78 23.53 23.53 43,442 -0.05(-0.21%)
Oct 17, 2024 23.59 23.82 23.48 23.58 21,849 -0.02(-0.08%)
Oct 16, 2024 23.48 23.61 23.47 23.60 20,954 +0.19(+0.79%)
Oct 15, 2024 23.42 23.66 23.36 23.41 42,747 +0.05(+0.23%)
Oct 14, 2024 23.43 23.46 23.27 23.36 10,101 -0.09(-0.38%)
Oct 11, 2024 23.27 23.45 23.13 23.45 17,688 +0.21(+0.90%)
Oct 10, 2024 23.22 23.46 23.18 23.24 12,935 +0.02(+0.09%)
Oct 09, 2024 23.44 23.56 23.22 23.22 24,749 -0.11(-0.47%)
Oct 08, 2024 23.27 23.45 23.27 23.33 55,174 +0.01(+0.04%)
Oct 07, 2024 23.57 23.58 23.32 23.32 8,821 -0.30(-1.27%)
Oct 04, 2024 23.67 23.67 23.45 23.62 23,225 -0.03(-0.13%)
Oct 03, 2024 23.60 23.72 23.60 23.65 7,915 +0.11(+0.47%)
Oct 02, 2024 23.47 23.66 23.47 23.54 14,814 -0.07(-0.30%)
Oct 01, 2024 23.42 23.62 23.39 23.61 29,932 +0.29(+1.24%)
Sep 30, 2024 23.67 23.74 23.32 23.32 52,734 -0.30(-1.27%)
Sep 27, 2024 23.85 23.88 23.61 23.62 29,736 -0.17(-0.71%)
Sep 26, 2024 23.81 23.91 23.74 23.79 12,076 +0.01(+0.04%)
Sep 25, 2024 23.80 23.89 23.70 23.78 16,493 -0.02(-0.08%)
Sep 24, 2024 23.79 23.86 23.69 23.80 15,082 +0.01(+0.04%)
Sep 23, 2024 23.82 23.89 23.75 23.79 12,187 +0.02(+0.08%)
Sep 20, 2024 23.84 23.92 23.72 23.77 23,227 -0.12(-0.48%)
Sep 19, 2024 23.83 23.92 23.71 23.89 35,945 +0.09(+0.36%)
Sep 18, 2024 23.86 23.87 23.71 23.80 15,178 -0.01(-0.04%)
Sep 17, 2024 23.67 23.87 23.66 23.81 42,612 +0.05(+0.23%)
Sep 16, 2024 23.58 23.80 23.58 23.75 30,627 +0.13(+0.57%)
Sep 13, 2024 23.64 23.66 23.51 23.62 17,938 +0.07(+0.30%)
Sep 12, 2024 23.44 23.55 23.38 23.55 14,899 +0.19(+0.80%)
Sep 11, 2024 23.33 23.43 23.26 23.36 14,855 +0.03(+0.13%)
Sep 10, 2024 23.28 23.43 23.26 23.33 10,879 -0.01(-0.04%)
Sep 09, 2024 23.15 23.34 23.12 23.34 14,295 +0.15(+0.64%)
Sep 06, 2024 23.31 23.37 23.05 23.19 13,851 -0.08(-0.34%)
Sep 05, 2024 23.22 23.35 23.22 23.27 11,357 +0.10(+0.43%)
Sep 04, 2024 23.06 23.19 23.04 23.17 14,150 +0.17(+0.73%)
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.