Arch Capital Group Ltd. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	99.790	101.58	99.590	101.27	101.27	4,334,800
2026-10-15	99.660	100.74	98.830	99.310	99.310	2,426,200
2026-10-14	97.190	97.940	95.770	97.600	97.600	2,364,100
2026-10-13	96.710	97.800	96.300	96.850	96.850	2,302,800
2026-10-12	96.320	97.700	96.030	97.160	97.160	2,030,000
2026-10-09	95.640	96.580	95.430	95.570	95.570	1,720,200
2026-10-08	94.360	96.520	94.260	96.080	96.080	2,281,300
2026-10-07	94.820	95.150	94.200	94.330	94.330	1,577,600
2026-10-06	93.830	95.340	93.780	94.820	94.820	2,255,500
2026-10-05	93.600	94.820	93.190	94.360	94.360	2,426,900
2026-10-02	94.100	94.400	92.480	93.600	93.600	3,032,500
2026-10-01	92.580	94.540	92.280	94.260	94.260	4,093,500
2026-09-30	94.760	95.090	92.350	92.360	92.360	5,663,600
2026-09-29	94.390	95.260	93.850	95.120	95.120	3,921,900
2026-09-28	94.900	95.640	94.450	94.900	94.900	3,652,100
2026-09-25	95.310	95.900	94.340	94.660	94.660	3,836,800
2026-09-24	95.880	97.060	94.920	95.020	95.020	4,550,300
2026-09-23	94.250	95.990	93.690	95.160	95.160	4,787,300
2026-09-22	95.780	96.020	94.740	94.950	94.950	5,839,600
2026-09-21	96.620	97.640	95.720	95.780	95.780	4,101,700
2026-09-18	96.470	97.850	95.690	96.890	96.890	8,501,300
2026-09-17	97.000	97.160	95.730	96.700	96.700	3,183,100
2026-09-16	96.140	97.630	96.140	96.970	96.970	5,296,000
2026-09-15	97.870	98.390	95.920	97.040	97.040	4,128,100
2026-09-14	97.440	98.240	96.880	97.950	97.950	5,151,600
2026-09-11	96.840	97.180	95.690	96.090	96.090	2,516,600
2026-09-10	96.770	97.210	95.820	96.200	96.200	3,463,000
2026-09-09	95.490	96.270	94.650	96.120	96.120	3,011,100
2026-09-08	96.870	97.260	95.650	95.710	95.710	5,760,300
2026-09-04	98.900	99.790	97.860	98.100	98.100	2,121,300
2026-09-03	99.000	100.51	98.920	99.830	99.830	7,677,100
2026-09-02	99.340	100.00	97.870	98.210	98.210	3,983,400
2026-09-01	98.730	99.560	98.000	98.610	98.610	1,914,300
2026-08-31	98.560	98.930	97.890	98.070	98.070	3,796,900
2026-08-28	99.300	99.830	98.080	98.840	98.840	3,990,800
2026-08-27	99.740	100.10	98.420	98.760	98.760	1,862,300
2026-08-26	100.60	101.49	100.48	100.72	100.72	1,333,100
2026-08-25	101.14	101.27	100.15	100.56	100.56	1,062,644
2026-08-24	100.00	101.58	99.530	101.14	101.14	1,202,533
2026-08-21	99.700	100.23	99.290	99.390	99.390	1,413,800
2026-08-20	98.510	99.850	98.000	99.310	99.310	1,672,900
2026-08-19	99.060	100.36	98.300	98.530	98.530	1,477,300
2026-08-18	99.370	100.58	98.760	98.910	98.910	1,730,600
2026-08-17	98.360	99.730	97.740	97.810	97.810	1,738,700
2026-08-14	98.090	98.880	97.810	98.710	98.710	1,000,100
2026-08-13	98.030	98.860	97.160	98.030	98.030	1,084,600
2026-08-12	97.390	99.080	96.950	97.290	97.290	1,644,800
2026-08-11	98.020	98.820	97.660	98.260	98.260	2,550,600
2026-08-10	97.900	98.500	97.120	98.250	98.250	1,264,700
2026-08-07	98.770	99.330	97.430	98.480	98.480	1,125,200
2026-08-06	100.39	100.39	98.580	99.290	99.290	1,194,500
2026-08-05	99.920	100.01	98.310	99.090	99.090	1,726,500
2026-08-04	100.09	100.21	98.940	99.520	99.520	1,949,000
2026-08-03	101.12	101.96	100.00	101.12	101.12	1,596,200
2026-07-31	100.35	101.39	99.800	100.53	100.53	1,744,100
2026-07-30	103.43	103.71	99.140	101.14	101.14	2,149,800
2026-07-29	102.01	105.66	101.36	104.55	104.55	2,885,700
2026-07-28	105.19	107.09	104.55	106.48	106.48	2,062,300
2026-07-27	103.37	104.80	101.93	103.88	103.88	1,874,600
2026-07-24	100.39	103.42	100.39	103.36	103.36	2,502,700

Page 1 of 79 · 4,728 trading daysOlder →

Stock splits

Date	Split (new : old)
2018-06-21	3:1
2011-05-12	3:1

Dividends

Ex-date	Amount
2024-11-18	5.0000 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.