Arch Capital Group Ltd ADR (NQ: ACGLO )

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2023	21.94	22.15	21.79	22.02	22,278	-0.03(-0.15%)
May 05, 2023	21.67	22.39	21.41	22.06	21,326	+0.54(+2.52%)
May 04, 2023	21.56	21.60	21.29	21.52	36,202	-0.05(-0.22%)
May 03, 2023	21.48	21.78	21.28	21.56	21,327	+0.26(+1.24%)
May 02, 2023	21.65	21.84	21.30	21.30	10,309	-0.31(-1.42%)
May 01, 2023	21.89	21.99	21.47	21.61	18,750	-0.25(-1.14%)
Apr 28, 2023	22.04	22.08	21.75	21.86	49,718	-0.14(-0.64%)
Apr 27, 2023	21.72	22.12	21.69	22.00	15,325	+0.27(+1.26%)
Apr 26, 2023	21.88	22.02	21.66	21.72	17,018	-0.03(-0.13%)
Apr 25, 2023	21.87	21.98	21.66	21.75	11,271	-0.23(-1.03%)
Apr 24, 2023	21.80	21.98	21.78	21.98	13,014	+0.18(+0.82%)
Apr 21, 2023	21.75	21.98	21.74	21.80	5,168	-0.02(-0.09%)
Apr 20, 2023	21.80	21.98	21.68	21.82	9,247	+0.01(+0.07%)
Apr 19, 2023	21.82	22.13	21.72	21.80	15,474	-0.09(-0.41%)
Apr 18, 2023	22.10	22.15	21.89	21.89	16,045	-0.14(-0.64%)
Apr 17, 2023	22.06	22.16	21.67	22.03	32,411	+0.03(+0.13%)
Apr 14, 2023	21.98	22.07	21.78	22.01	16,999	+0.03(+0.13%)
Apr 13, 2023	21.72	21.98	21.72	21.98	23,404	+0.28(+1.30%)
Apr 12, 2023	21.95	22.07	21.70	21.70	37,146	-0.17(-0.78%)
Apr 11, 2023	21.65	21.88	21.65	21.86	18,222	+0.20(+0.91%)
Apr 10, 2023	21.63	21.78	21.55	21.67	19,690	+0.04(+0.17%)
Apr 06, 2023	21.38	21.70	21.38	21.63	12,477	+0.18(+0.83%)
Apr 05, 2023	21.53	21.69	21.40	21.45	15,639	-0.08(-0.39%)
Apr 04, 2023	21.58	21.69	21.34	21.54	16,666	-0.08(-0.39%)
Apr 03, 2023	21.57	21.65	21.23	21.62	17,521	-0.05(-0.22%)
Mar 31, 2023	21.38	21.78	21.06	21.67	59,421	+0.36(+1.68%)
Mar 30, 2023	21.12	21.42	21.03	21.31	15,568	+0.36(+1.71%)
Mar 29, 2023	20.89	21.37	20.89	20.95	33,751	+0.18(+0.86%)
Mar 28, 2023	20.51	20.85	20.51	20.77	9,342	+0.17(+0.82%)
Mar 27, 2023	20.50	21.06	20.28	20.60	14,000	+0.22(+1.06%)
Mar 24, 2023	20.42	20.71	20.25	20.39	12,349	+0.04(+0.19%)
Mar 23, 2023	20.65	20.95	20.25	20.35	10,518	-0.21(-1.01%)
Mar 22, 2023	20.40	20.95	20.40	20.56	9,096	+0.12(+0.60%)
Mar 21, 2023	20.54	20.57	20.03	20.43	12,606	+0.19(+0.93%)
Mar 20, 2023	20.53	20.65	20.05	20.25	18,019	-0.22(-1.06%)
Mar 17, 2023	20.80	20.80	19.93	20.46	11,189	-0.22(-1.05%)
Mar 16, 2023	19.89	20.81	19.89	20.68	34,365	+0.84(+4.22%)
Mar 15, 2023	19.77	20.29	19.45	19.84	26,862	-0.35(-1.73%)
Mar 14, 2023	19.97	20.92	19.97	20.19	20,026	+0.47(+2.39%)
Mar 13, 2023	20.03	20.20	19.27	19.72	42,178	-0.34(-1.71%)
Mar 10, 2023	20.53	20.68	19.32	20.06	16,646	-0.43(-2.08%)
Mar 09, 2023	20.90	21.00	20.44	20.49	11,925	-0.32(-1.51%)
Mar 08, 2023	20.83	21.07	20.79	20.80	14,235	-0.03(-0.13%)
Mar 07, 2023	21.03	21.03	20.77	20.83	8,443	-0.15(-0.71%)
Mar 06, 2023	20.95	21.12	20.95	20.98	7,681	+0.04(+0.18%)
Mar 03, 2023	20.76	20.97	20.70	20.94	12,662	+0.32(+1.53%)
Mar 02, 2023	20.81	20.85	20.58	20.63	23,727	-0.25(-1.20%)

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.