Arch Capital Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-22 | 104.75 | 106.54 | 104.75 | 106.51 | 101.28 | 1,144,900 |
| 2024-08-21 | 103.20 | 104.72 | 102.97 | 104.60 | 99.464 | 1,013,200 |
| 2024-08-20 | 102.97 | 103.29 | 102.28 | 102.80 | 97.752 | 700,600 |
| 2024-08-19 | 102.54 | 103.47 | 102.36 | 103.00 | 97.943 | 865,200 |
| 2024-08-16 | 102.31 | 102.90 | 101.53 | 102.55 | 97.515 | 801,600 |
| 2024-08-15 | 101.43 | 102.35 | 100.95 | 101.65 | 96.659 | 1,076,500 |
| 2024-08-14 | 97.990 | 101.04 | 97.990 | 100.90 | 95.946 | 1,239,100 |
| 2024-08-13 | 98.560 | 98.560 | 96.810 | 97.730 | 92.931 | 848,600 |
| 2024-08-12 | 98.430 | 99.280 | 97.780 | 97.970 | 93.160 | 740,700 |
| 2024-08-09 | 98.400 | 98.950 | 97.870 | 98.790 | 93.939 | 737,400 |
| 2024-08-08 | 96.430 | 98.710 | 96.150 | 98.400 | 93.568 | 1,091,800 |
| 2024-08-07 | 96.370 | 97.970 | 96.350 | 96.800 | 92.047 | 1,537,200 |
| 2024-08-06 | 96.220 | 97.670 | 96.220 | 96.640 | 91.895 | 1,402,000 |
| 2024-08-05 | 100.33 | 100.57 | 94.410 | 96.060 | 91.343 | 2,599,900 |
| 2024-08-02 | 96.950 | 99.390 | 96.520 | 98.670 | 93.825 | 3,584,700 |
| 2024-08-01 | 96.180 | 97.220 | 94.080 | 97.100 | 92.332 | 2,040,000 |
| 2024-07-31 | 100.17 | 100.57 | 94.770 | 95.780 | 91.077 | 2,449,700 |
| 2024-07-30 | 97.570 | 99.080 | 97.500 | 98.200 | 93.378 | 1,505,900 |
| 2024-07-29 | 96.910 | 97.810 | 96.650 | 97.010 | 92.247 | 1,131,100 |
| 2024-07-26 | 94.890 | 97.870 | 94.560 | 96.910 | 92.152 | 1,108,400 |
| 2024-07-25 | 96.720 | 96.860 | 94.170 | 94.470 | 89.831 | 1,366,800 |
| 2024-07-24 | 97.000 | 97.530 | 96.240 | 96.400 | 91.667 | 1,002,400 |
| 2024-07-23 | 97.120 | 97.420 | 96.070 | 96.230 | 91.505 | 605,300 |
| 2024-07-22 | 96.130 | 97.230 | 95.790 | 96.570 | 91.828 | 973,000 |
| 2024-07-19 | 98.620 | 98.820 | 95.780 | 96.100 | 91.381 | 1,029,100 |
| 2024-07-18 | 97.840 | 99.200 | 97.690 | 98.240 | 93.416 | 912,300 |
| 2024-07-17 | 97.940 | 98.630 | 97.480 | 97.870 | 93.064 | 1,049,100 |
| 2024-07-16 | 97.160 | 98.270 | 96.860 | 97.110 | 92.342 | 1,100,000 |
| 2024-07-15 | 96.550 | 98.280 | 96.510 | 97.160 | 92.389 | 1,271,400 |
| 2024-07-12 | 97.310 | 97.640 | 96.440 | 96.500 | 91.762 | 1,557,500 |
| 2024-07-11 | 97.400 | 97.570 | 95.710 | 97.000 | 92.237 | 1,702,300 |
| 2024-07-10 | 98.200 | 98.390 | 97.320 | 97.500 | 92.713 | 1,047,900 |
| 2024-07-09 | 98.170 | 99.050 | 97.930 | 98.000 | 93.188 | 1,460,700 |
| 2024-07-08 | 98.570 | 99.570 | 98.240 | 98.260 | 93.435 | 1,335,100 |
| 2024-07-05 | 97.880 | 98.370 | 97.080 | 98.150 | 93.331 | 1,411,100 |
| 2024-07-03 | 99.920 | 100.20 | 97.340 | 97.650 | 92.855 | 1,280,000 |
| 2024-07-02 | 100.11 | 100.33 | 99.090 | 100.00 | 95.090 | 1,249,300 |
| 2024-07-01 | 101.97 | 102.34 | 100.58 | 100.65 | 95.708 | 1,344,700 |
| 2024-06-28 | 100.60 | 101.37 | 99.590 | 100.89 | 95.936 | 3,818,500 |
| 2024-06-27 | 100.24 | 101.22 | 99.240 | 101.02 | 96.060 | 1,227,600 |
| 2024-06-26 | 101.44 | 101.65 | 99.090 | 99.770 | 94.871 | 1,370,600 |
| 2024-06-25 | 102.52 | 103.44 | 101.93 | 102.15 | 97.134 | 879,700 |
| 2024-06-24 | 101.89 | 102.74 | 101.22 | 102.43 | 97.401 | 1,431,000 |
| 2024-06-21 | 102.33 | 102.44 | 100.61 | 101.89 | 96.887 | 4,270,300 |
| 2024-06-20 | 101.10 | 102.51 | 101.02 | 102.45 | 97.420 | 1,530,700 |
| 2024-06-18 | 99.700 | 101.52 | 99.320 | 100.80 | 95.851 | 1,489,000 |
| 2024-06-17 | 97.180 | 99.710 | 97.140 | 99.210 | 94.339 | 1,176,600 |
| 2024-06-14 | 98.400 | 99.380 | 97.140 | 97.260 | 92.484 | 1,638,600 |
| 2024-06-13 | 99.230 | 99.410 | 97.660 | 99.150 | 94.282 | 1,105,400 |
| 2024-06-12 | 99.650 | 99.740 | 97.610 | 99.160 | 94.291 | 1,290,300 |
| 2024-06-11 | 100.29 | 100.34 | 99.100 | 99.580 | 94.691 | 1,530,100 |
| 2024-06-10 | 100.44 | 100.91 | 99.670 | 100.58 | 95.641 | 955,700 |
| 2024-06-07 | 100.68 | 101.56 | 100.41 | 100.57 | 95.632 | 803,500 |
| 2024-06-06 | 100.38 | 101.00 | 99.620 | 100.08 | 95.166 | 1,132,800 |
| 2024-06-05 | 100.57 | 101.12 | 98.960 | 99.680 | 94.786 | 1,480,100 |
| 2024-06-04 | 101.93 | 102.30 | 100.04 | 100.86 | 95.908 | 1,217,600 |
| 2024-06-03 | 102.50 | 103.08 | 100.47 | 101.70 | 96.706 | 1,747,000 |
| 2024-05-31 | 101.44 | 103.48 | 101.35 | 102.63 | 97.591 | 10,178,700 |
| 2024-05-30 | 101.32 | 103.03 | 101.02 | 101.41 | 96.431 | 2,421,900 |
| 2024-05-29 | 102.35 | 102.74 | 101.30 | 101.55 | 96.564 | 1,368,000 |
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.