Arch Capital Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-28 | 102.63 | 103.08 | 102.06 | 102.25 | 97.229 | 1,722,500 |
| 2024-05-24 | 102.41 | 103.39 | 102.19 | 103.36 | 98.285 | 1,296,900 |
| 2024-05-23 | 102.95 | 103.79 | 101.10 | 101.93 | 96.925 | 1,685,100 |
| 2024-05-22 | 102.01 | 103.30 | 101.94 | 102.70 | 97.657 | 1,994,700 |
| 2024-05-21 | 100.75 | 102.41 | 100.56 | 101.65 | 96.659 | 1,681,100 |
| 2024-05-20 | 101.03 | 101.26 | 100.14 | 100.17 | 95.252 | 1,399,100 |
| 2024-05-17 | 99.270 | 101.28 | 99.270 | 100.99 | 96.031 | 1,484,800 |
| 2024-05-16 | 98.500 | 99.370 | 98.450 | 98.820 | 93.968 | 1,179,500 |
| 2024-05-15 | 97.380 | 98.390 | 97.320 | 97.870 | 93.064 | 1,474,400 |
| 2024-05-14 | 97.830 | 98.310 | 97.290 | 97.900 | 93.093 | 1,137,700 |
| 2024-05-13 | 100.11 | 100.33 | 97.840 | 97.910 | 93.103 | 1,171,200 |
| 2024-05-10 | 100.21 | 100.86 | 99.750 | 100.05 | 95.137 | 1,420,400 |
| 2024-05-09 | 98.760 | 99.640 | 98.540 | 99.630 | 94.738 | 859,700 |
| 2024-05-08 | 98.210 | 99.700 | 98.210 | 98.930 | 94.072 | 1,321,400 |
| 2024-05-07 | 97.650 | 98.540 | 97.040 | 98.210 | 93.388 | 1,316,200 |
| 2024-05-06 | 94.760 | 97.170 | 94.760 | 97.140 | 92.370 | 1,227,600 |
| 2024-05-03 | 94.820 | 95.590 | 92.780 | 94.410 | 89.774 | 1,696,500 |
| 2024-05-02 | 95.730 | 96.440 | 94.500 | 95.170 | 90.497 | 1,458,000 |
| 2024-05-01 | 93.630 | 96.580 | 93.630 | 95.800 | 91.096 | 2,578,300 |
| 2024-04-30 | 92.500 | 94.040 | 90.550 | 93.540 | 88.947 | 3,310,900 |
| 2024-04-29 | 90.800 | 91.640 | 90.610 | 91.250 | 86.770 | 2,812,200 |
| 2024-04-26 | 92.110 | 92.430 | 90.780 | 90.900 | 86.437 | 1,458,000 |
| 2024-04-25 | 93.040 | 93.460 | 92.390 | 93.050 | 88.481 | 1,181,600 |
| 2024-04-24 | 93.270 | 93.670 | 92.710 | 93.190 | 88.614 | 1,257,600 |
| 2024-04-23 | 94.090 | 94.370 | 93.450 | 93.780 | 89.175 | 1,459,400 |
| 2024-04-22 | 93.660 | 94.600 | 93.000 | 93.850 | 89.242 | 1,275,800 |
| 2024-04-19 | 91.890 | 92.970 | 90.910 | 92.930 | 88.367 | 1,527,600 |
| 2024-04-18 | 91.320 | 91.920 | 90.890 | 91.390 | 86.903 | 1,407,900 |
| 2024-04-17 | 90.630 | 90.940 | 89.940 | 90.630 | 86.180 | 1,016,000 |
| 2024-04-16 | 90.250 | 91.190 | 89.600 | 90.860 | 86.399 | 1,688,700 |
| 2024-04-15 | 91.140 | 91.850 | 89.750 | 89.760 | 85.353 | 1,762,600 |
| 2024-04-12 | 91.310 | 91.720 | 89.230 | 89.980 | 85.562 | 1,455,000 |
| 2024-04-11 | 91.490 | 92.020 | 90.910 | 91.310 | 86.827 | 1,369,400 |
| 2024-04-10 | 91.340 | 92.640 | 91.160 | 92.190 | 87.663 | 1,267,400 |
| 2024-04-09 | 94.460 | 94.770 | 90.700 | 91.220 | 86.741 | 2,371,000 |
| 2024-04-08 | 94.830 | 94.970 | 93.720 | 94.550 | 89.908 | 1,371,900 |
| 2024-04-05 | 92.000 | 95.010 | 91.650 | 94.900 | 90.240 | 2,591,400 |
| 2024-04-04 | 92.190 | 92.640 | 90.830 | 91.090 | 86.617 | 1,466,400 |
| 2024-04-03 | 91.490 | 92.460 | 91.490 | 92.230 | 87.701 | 1,451,400 |
| 2024-04-02 | 92.570 | 92.930 | 91.240 | 91.490 | 86.998 | 1,674,900 |
| 2024-04-01 | 92.600 | 93.120 | 91.900 | 92.310 | 87.777 | 1,361,200 |
| 2024-03-28 | 91.920 | 92.570 | 91.170 | 92.440 | 87.901 | 2,463,000 |
| 2024-03-27 | 91.030 | 91.740 | 90.830 | 91.480 | 86.988 | 3,025,500 |
| 2024-03-26 | 90.940 | 91.560 | 90.220 | 90.590 | 86.142 | 1,945,900 |
| 2024-03-25 | 90.860 | 91.330 | 90.010 | 90.990 | 86.522 | 2,071,200 |
| 2024-03-22 | 90.830 | 90.840 | 89.950 | 90.680 | 86.228 | 1,888,900 |
| 2024-03-21 | 91.880 | 91.950 | 90.510 | 90.690 | 86.237 | 2,040,300 |
| 2024-03-20 | 91.590 | 92.580 | 91.300 | 92.230 | 87.701 | 1,681,600 |
| 2024-03-19 | 91.770 | 91.860 | 91.110 | 91.670 | 87.169 | 1,581,000 |
| 2024-03-18 | 91.380 | 91.750 | 90.750 | 91.400 | 86.912 | 1,446,900 |
| 2024-03-15 | 90.490 | 92.010 | 90.490 | 91.880 | 87.369 | 3,505,500 |
| 2024-03-14 | 91.200 | 91.550 | 90.460 | 91.030 | 86.560 | 1,424,600 |
| 2024-03-13 | 91.190 | 91.570 | 90.510 | 91.000 | 86.532 | 1,592,200 |
| 2024-03-12 | 90.310 | 90.970 | 89.730 | 90.920 | 86.456 | 1,886,400 |
| 2024-03-11 | 87.610 | 90.490 | 87.610 | 90.310 | 85.876 | 2,107,900 |
| 2024-03-08 | 87.550 | 88.050 | 87.010 | 87.610 | 83.308 | 1,208,600 |
| 2024-03-07 | 88.600 | 88.900 | 87.260 | 87.690 | 83.384 | 2,051,300 |
| 2024-03-06 | 87.390 | 88.890 | 86.840 | 88.820 | 84.459 | 1,337,600 |
| 2024-03-05 | 87.400 | 88.380 | 87.060 | 87.390 | 83.099 | 1,202,000 |
| 2024-03-04 | 87.170 | 87.560 | 86.560 | 87.140 | 82.861 | 1,051,700 |
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.