Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Arch Capital Group Ltd (ACGLO)
Arch Capital Group Ltd (ACGLO) Historical

ACGLO Arch Capital Group Ltd

22.76

-0.10 (-0.44%)

Jul 18 2024 - Closed

Delayed by 15 minutes

ACGLO Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 18 2024	22.76	-0.10	-0.44%	22.84	23.00	22.75	10,017
Jul 17 2024	22.86	-0.08	-0.35%	22.93	23.00	22.86	8,934
Jul 16 2024	22.94	-0.03	-0.15%	22.94	23.10	22.94	8,935
Jul 15 2024	22.98	-0.06	-0.24%	23.03	23.12	22.85	20,610
Jul 12 2024	23.03	0.19	0.83%	22.89	23.09	22.89	14,252
Jul 11 2024	22.84	0.13	0.57%	22.77	22.99	22.77	10,906
Jul 10 2024	22.71	0.46	2.07%	22.31	22.71	22.19	33,807
Jul 09 2024	22.25	-0.05	-0.22%	22.30	22.39	22.24	11,378
Jul 08 2024	22.30	-0.10	-0.45%	22.39	22.50	22.26	26,334
Jul 05 2024	22.40	0.10	0.45%	22.36	22.47	22.36	10,940
Jul 03 2024	22.30	0.15	0.68%	22.21	22.38	22.17	6,459
Jul 02 2024	22.15	-0.05	-0.23%	22.21	22.49	22.15	13,486
Jul 01 2024	22.20	-0.20	-0.89%	22.45	22.54	22.16	27,991
Jun 28 2024	22.40	-0.14	-0.62%	22.56	22.64	22.36	22,350
Jun 27 2024	22.54	0.09	0.40%	22.46	22.58	22.46	13,233
Jun 26 2024	22.45	0.02	0.09%	22.43	22.49	22.21	21,366
Jun 25 2024	22.43	0.21	0.95%	22.23	22.45	22.16	21,496
Jun 24 2024	22.22	0.08	0.36%	22.05	22.25	22.05	19,232
Jun 21 2024	22.14	0.04	0.18%	22.11	22.17	22.03	12,869
Jun 20 2024	22.10	0.03	0.16%	22.07	22.15	22.07	16,188
Jun 18 2024	22.07	0.05	0.21%	22.05	22.18	22.05	17,450
Jun 17 2024	22.02	-0.05	-0.23%	22.14	22.14	21.99	15,484
Jun 14 2024	22.07	-0.34	-1.52%	22.18	22.25	22.07	16,158
Jun 13 2024	22.41	0.00	0.00%	22.55	22.58	22.34	16,837
Jun 12 2024	22.41	0.10	0.45%	22.43	22.69	22.41	15,579
Jun 11 2024	22.31	-0.21	-0.94%	22.58	22.58	22.25	18,912
Jun 10 2024	22.52	-0.16	-0.71%	22.66	22.66	22.47	9,738
Jun 07 2024	22.68	0.01	0.04%	22.66	22.68	22.56	3,974
Jun 06 2024	22.67	0.12	0.53%	22.61	22.77	22.57	7,404
Jun 05 2024	22.55	-0.14	-0.62%	22.71	22.75	22.51	5,161
Jun 04 2024	22.69	0.08	0.35%	22.63	22.79	22.51	9,004
Jun 03 2024	22.61	0.19	0.85%	22.49	22.74	22.49	5,969
May 31 2024	22.42	0.11	0.49%	22.45	22.55	22.23	13,460
May 30 2024	22.31	0.02	0.10%	22.26	22.45	22.25	12,231
May 29 2024	22.29	-0.16	-0.72%	22.35	22.54	22.11	16,780
May 28 2024	22.45	-0.05	-0.22%	22.53	22.54	22.40	11,820
May 24 2024	22.50	0.13	0.58%	22.46	22.62	22.45	10,572
May 23 2024	22.37	-0.29	-1.28%	22.71	22.83	22.37	19,869
May 22 2024	22.66	-0.04	-0.18%	22.71	22.74	22.61	18,952
May 21 2024	22.70	-0.29	-1.26%	23.03	23.14	22.70	30,187
May 20 2024	22.99	0.05	0.22%	22.86	22.99	22.80	13,396
May 17 2024	22.94	-0.03	-0.13%	22.82	22.97	22.82	10,238
May 16 2024	22.97	0.10	0.44%	22.96	23.03	22.74	33,182
May 15 2024	22.87	0.27	1.19%	22.72	22.98	22.72	23,161
May 14 2024	22.60	-0.04	-0.18%	22.68	22.81	22.60	11,684
May 13 2024	22.64	0.04	0.18%	22.63	22.87	22.63	7,010
May 10 2024	22.60	-0.06	-0.26%	22.63	22.83	22.54	13,325
May 09 2024	22.66	-0.08	-0.35%	22.82	22.82	22.66	7,210
May 08 2024	22.74	-0.18	-0.76%	22.80	22.98	22.55	14,984
May 07 2024	22.92	-0.25	-1.08%	23.16	23.21	22.87	23,738
May 06 2024	23.16	0.14	0.63%	23.15	23.19	22.91	7,625
May 03 2024	23.02	0.28	1.23%	23.01	23.11	22.76	8,604
May 02 2024	22.74	0.15	0.66%	22.54	22.83	22.49	9,721
May 01 2024	22.59	0.17	0.76%	22.37	22.66	22.23	17,695
Apr 30 2024	22.42	-0.09	-0.38%	22.41	22.60	22.36	17,186
Apr 29 2024	22.51	0.07	0.33%	22.46	22.62	22.36	11,973
Apr 26 2024	22.43	0.00	0.00%	22.48	22.87	22.35	21,618
Apr 25 2024	22.43	-0.39	-1.72%	22.43	22.77	22.27	13,072
Apr 24 2024	22.82	-0.12	-0.54%	22.95	23.01	22.76	7,154
Apr 23 2024	22.95	0.23	0.99%	22.69	23.09	22.61	10,975
Apr 22 2024	22.72	0.02	0.09%	22.70	22.80	22.59	3,879

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions