Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	82.570	83.080	81.590	81.990	77.964	1,662,500
2023-12-01	83.700	84.530	82.540	82.630	78.573	1,659,900
2023-11-30	82.540	83.770	82.540	83.690	79.581	3,726,900
2023-11-29	84.110	84.390	82.100	82.380	78.335	2,218,500
2023-11-28	86.790	87.160	84.390	84.450	80.303	1,621,100
2023-11-27	86.640	87.440	86.240	87.000	82.728	1,842,600
2023-11-24	85.920	87.150	85.920	86.600	82.348	741,500
2023-11-22	86.060	86.870	85.000	85.950	81.730	1,807,500
2023-11-21	85.000	86.840	84.980	86.130	81.901	1,356,300
2023-11-20	83.600	84.730	83.510	84.460	80.313	1,762,500
2023-11-17	84.000	84.480	83.230	83.600	79.495	1,883,500
2023-11-16	83.080	84.600	82.780	83.710	79.600	1,932,500
2023-11-15	85.520	85.690	82.610	82.660	78.601	2,829,100
2023-11-14	86.600	86.740	84.840	85.500	81.302	1,872,700
2023-11-13	86.160	86.980	85.880	86.570	82.319	1,681,100
2023-11-10	85.100	86.140	84.670	85.950	81.730	2,069,600
2023-11-09	84.150	85.220	83.960	84.670	80.513	2,357,600
2023-11-08	85.300	85.970	83.560	84.120	79.990	1,692,300
2023-11-07	85.150	85.580	84.930	85.410	81.216	1,647,800
2023-11-06	85.800	85.950	84.500	85.160	80.979	2,864,300
2023-11-03	86.440	86.930	84.160	85.550	81.349	2,658,800
2023-11-02	89.680	90.290	85.100	85.940	81.720	3,406,800
2023-11-01	87.250	90.650	87.050	90.000	85.581	4,031,500
2023-10-31	85.210	87.500	85.000	86.680	82.424	2,964,500
2023-10-30	82.020	83.130	81.840	82.880	78.811	1,740,900
2023-10-27	82.070	82.200	81.010	81.360	77.365	1,360,200
2023-10-26	83.590	84.420	82.260	82.450	78.402	1,735,000
2023-10-25	83.370	85.530	83.270	83.490	79.391	1,387,200
2023-10-24	82.350	83.760	82.290	83.420	79.324	1,334,100
2023-10-23	83.190	83.680	81.860	81.860	77.841	1,183,700
2023-10-20	83.960	84.200	81.760	82.760	78.696	5,433,600
2023-10-19	85.480	86.370	83.770	83.780	79.666	1,736,100
2023-10-18	86.750	87.510	85.320	85.450	81.254	2,029,200
2023-10-17	85.440	87.140	85.440	86.620	82.367	1,935,600
2023-10-16	85.010	86.400	84.570	85.700	81.492	2,134,600
2023-10-13	83.660	84.460	83.170	84.160	80.028	1,961,900
2023-10-12	83.250	83.710	82.050	83.050	78.972	1,608,100
2023-10-11	82.000	83.110	81.650	83.020	78.944	1,480,300
2023-10-10	82.300	82.450	81.170	81.860	77.841	1,526,000
2023-10-09	81.900	82.250	81.190	82.070	78.040	1,174,000
2023-10-06	81.410	82.560	81.280	82.180	78.145	1,672,600
2023-10-05	80.890	81.810	80.700	81.640	77.631	1,680,600
2023-10-04	78.310	80.740	78.280	80.460	76.509	1,608,200
2023-10-03	79.260	79.490	77.180	77.960	74.132	1,631,900
2023-10-02	79.740	80.200	78.650	79.370	75.473	1,495,900
2023-09-29	81.720	81.810	79.470	79.710	75.796	3,340,700
2023-09-28	81.340	82.110	81.120	81.640	77.631	1,466,600
2023-09-27	81.250	81.460	80.250	81.080	77.099	1,687,800
2023-09-26	81.000	82.150	80.930	81.260	77.270	1,430,700
2023-09-25	80.630	81.350	80.430	81.150	77.165	1,358,000
2023-09-22	80.290	81.650	80.260	80.960	76.985	1,559,900
2023-09-21	81.000	81.530	80.260	80.290	76.348	1,675,400
2023-09-20	81.580	82.180	81.000	81.320	77.327	2,107,300
2023-09-19	80.650	81.360	80.270	81.200	77.213	1,572,400
2023-09-18	79.190	80.840	79.070	80.570	76.614	1,214,000
2023-09-15	79.020	79.370	78.600	79.000	75.121	1,964,000
2023-09-14	78.880	79.330	78.460	79.060	75.178	1,222,100
2023-09-13	78.820	79.370	78.080	78.330	74.484	952,400
2023-09-12	78.920	80.270	78.540	78.800	74.931	1,167,200
2023-09-11	77.530	78.820	77.530	78.800	74.931	1,387,900

← NewerPage 13 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.