Arch Capital Group Ltd. - Depositary Shares (NQ: ACGLO )

21.65 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 21.50 21.67 21.46 21.65 37,645 +0.23(+1.07%)
Dec 19, 2024 21.49 21.61 21.16 21.42 51,279 -0.20(-0.92%)
Dec 18, 2024 21.87 22.06 21.54 21.62 78,867 -0.25(-1.14%)
Dec 17, 2024 21.85 21.91 21.69 21.87 53,153 -0.03(-0.14%)
Dec 16, 2024 21.87 22.03 21.73 21.90 73,945 -0.08(-0.36%)
Dec 13, 2024 22.16 22.16 21.83 21.98 42,092 -0.40(-1.79%)
Dec 12, 2024 22.50 22.62 22.35 22.38 39,790 -0.17(-0.75%)
Dec 11, 2024 22.59 22.71 22.51 22.55 27,978 +0.06(+0.27%)
Dec 10, 2024 22.48 22.70 22.42 22.49 24,959 -0.05(-0.22%)
Dec 09, 2024 22.66 22.87 22.44 22.54 34,357 -0.21(-0.92%)
Dec 06, 2024 22.92 22.92 22.73 22.75 25,318 -0.07(-0.31%)
Dec 05, 2024 22.73 23.00 22.73 22.82 26,756 +0.09(+0.40%)
Dec 04, 2024 22.69 22.79 22.63 22.73 18,491 +0.11(+0.49%)
Dec 03, 2024 22.85 22.85 22.60 22.62 26,146 -0.19(-0.83%)
Dec 02, 2024 23.01 23.01 22.78 22.81 42,061 -0.20(-0.87%)
Nov 29, 2024 22.74 23.02 22.65 23.01 39,427 +0.36(+1.59%)
Nov 27, 2024 22.70 22.86 22.59 22.65 18,690 +0.00(+0.00%)
Nov 26, 2024 22.82 22.82 22.60 22.65 29,123 -0.22(-0.95%)
Nov 25, 2024 23.01 23.23 22.87 22.87 10,511 -0.03(-0.15%)
Nov 22, 2024 22.84 22.92 22.71 22.90 18,177 +0.13(+0.57%)
Nov 21, 2024 22.60 22.77 22.56 22.77 20,333 +0.21(+0.93%)
Nov 20, 2024 22.62 22.75 22.49 22.56 13,492 -0.12(-0.53%)
Nov 19, 2024 22.77 22.94 22.57 22.68 19,004 -0.11(-0.48%)
Nov 18, 2024 22.84 22.96 22.76 22.79 24,359 -0.05(-0.22%)
Nov 15, 2024 22.93 23.02 22.78 22.84 17,734 -0.04(-0.17%)
Nov 14, 2024 23.15 23.15 22.88 22.88 11,555 -0.20(-0.87%)
Nov 13, 2024 23.19 23.19 23.08 23.08 15,586 +0.04(+0.17%)
Nov 12, 2024 23.39 23.45 23.04 23.04 12,308 -0.32(-1.37%)
Nov 11, 2024 23.65 23.80 23.36 23.36 11,588 -0.33(-1.39%)
Nov 08, 2024 23.44 23.69 23.37 23.69 19,750 +0.36(+1.54%)
Nov 07, 2024 23.31 23.47 23.29 23.33 10,741 +0.05(+0.21%)
Nov 06, 2024 23.44 23.48 23.27 23.28 11,038 -0.30(-1.27%)
Nov 05, 2024 23.47 23.73 23.46 23.58 19,171 +0.03(+0.13%)
Nov 04, 2024 23.41 23.55 23.41 23.55 25,537 +0.15(+0.64%)
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%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.