Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-01	87.200	87.690	86.800	87.170	82.890	1,225,900
2024-02-29	88.090	88.130	86.410	87.590	83.289	3,310,000
2024-02-28	87.380	88.470	87.100	88.280	83.945	1,247,600
2024-02-27	87.130	87.310	86.160	87.220	82.937	1,817,000
2024-02-26	87.140	88.130	86.840	87.280	82.994	1,548,600
2024-02-23	85.910	87.340	85.790	87.290	83.004	1,696,500
2024-02-22	85.000	85.940	84.000	85.820	81.606	1,721,700
2024-02-21	86.230	86.250	83.970	84.710	80.551	1,825,400
2024-02-20	86.030	86.090	85.130	85.370	81.178	1,871,900
2024-02-16	88.420	88.770	86.020	86.110	81.882	2,370,300
2024-02-15	86.430	88.440	84.800	87.400	83.109	2,431,200
2024-02-14	84.000	85.370	83.910	84.870	80.703	2,336,100
2024-02-13	83.330	84.450	83.120	84.060	79.933	1,586,100
2024-02-12	83.580	83.610	82.750	83.100	79.020	1,375,200
2024-02-09	82.350	83.520	81.590	83.460	79.362	1,130,900
2024-02-08	83.970	84.240	80.970	82.760	78.696	1,897,700
2024-02-07	83.380	84.720	83.030	84.420	80.275	1,385,300
2024-02-06	83.980	84.150	83.170	83.300	79.210	1,307,200
2024-02-05	83.020	83.910	82.870	83.660	79.552	1,803,900
2024-02-02	83.160	83.640	82.600	83.300	79.210	1,514,700
2024-02-01	81.580	82.330	81.060	82.090	78.059	1,841,500
2024-01-31	80.990	82.780	80.980	82.430	78.383	2,325,800
2024-01-30	79.620	80.650	79.510	80.580	76.623	1,036,900
2024-01-29	79.270	79.830	79.000	79.730	75.815	1,323,500
2024-01-26	79.790	80.130	79.250	79.900	75.977	1,321,900
2024-01-25	80.000	80.480	78.670	79.600	75.692	1,620,800
2024-01-24	80.950	80.970	80.040	80.130	76.196	1,486,600
2024-01-23	80.430	81.020	80.010	80.340	76.395	1,178,700
2024-01-22	81.010	81.290	80.300	80.470	76.519	1,641,500
2024-01-19	79.660	81.370	79.660	80.880	76.909	1,997,000
2024-01-18	77.680	79.060	77.530	78.960	75.083	1,801,800
2024-01-17	77.940	79.290	77.940	78.670	74.807	1,439,500
2024-01-16	78.530	78.630	77.550	78.170	74.332	1,468,300
2024-01-12	77.730	78.100	77.060	77.690	73.875	1,212,100
2024-01-11	77.250	77.720	76.820	77.620	73.809	1,314,900
2024-01-10	76.240	77.310	76.240	76.960	73.181	1,587,600
2024-01-09	76.820	77.030	74.850	76.150	72.411	1,839,100
2024-01-08	77.150	77.300	75.720	77.120	73.333	1,484,600
2024-01-05	77.650	78.000	76.490	76.810	73.039	2,073,900
2024-01-04	77.720	78.460	77.300	77.470	73.666	1,945,600
2024-01-03	75.910	77.660	75.750	76.940	73.162	2,213,900
2024-01-02	74.610	75.740	74.280	75.550	71.840	1,859,700
2023-12-29	73.930	74.530	73.580	74.270	70.623	1,332,300
2023-12-28	73.720	74.270	73.510	74.060	70.424	1,336,400
2023-12-27	73.250	73.620	73.040	73.540	69.929	950,800
2023-12-26	74.000	74.000	73.190	73.510	69.901	1,158,600
2023-12-22	74.220	74.550	73.500	73.840	70.214	1,303,400
2023-12-21	73.410	74.230	73.200	74.160	70.519	1,781,600
2023-12-20	74.430	74.570	73.330	73.610	69.996	1,564,100
2023-12-19	74.680	75.110	74.360	74.830	71.156	1,954,000
2023-12-18	74.890	75.230	73.570	74.650	70.985	1,849,600
2023-12-15	74.330	74.800	72.850	73.420	69.815	4,577,800
2023-12-14	77.980	78.000	74.010	74.670	71.004	3,856,100
2023-12-13	80.150	80.370	77.940	78.380	74.531	2,106,500
2023-12-12	79.770	80.790	79.540	80.280	76.338	1,372,200
2023-12-11	79.330	80.740	79.330	79.610	75.701	1,320,000
2023-12-08	78.680	79.390	78.320	79.300	75.406	1,372,900
2023-12-07	80.020	80.430	78.190	78.340	74.493	2,321,600
2023-12-06	82.200	82.470	79.270	79.970	76.043	1,797,000
2023-12-05	82.010	82.500	81.280	81.850	77.831	1,211,300

← NewerPage 12 of 79 · 4,729 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.