Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-08	77.800	77.840	76.630	77.260	73.466	1,330,100
2023-09-07	76.330	78.110	76.330	77.870	74.047	2,216,700
2023-09-06	75.980	77.050	75.700	76.440	72.687	922,800
2023-09-05	76.850	77.050	75.680	75.860	72.135	1,285,200
2023-09-01	77.420	77.730	76.930	77.010	73.229	880,200
2023-08-31	77.170	77.340	76.460	76.860	73.086	2,148,500
2023-08-30	75.970	77.460	75.880	77.090	73.305	1,779,900
2023-08-29	74.270	76.040	74.000	75.750	72.031	2,394,900
2023-08-28	74.370	75.440	73.890	74.190	70.547	1,740,100
2023-08-25	75.470	75.610	74.490	74.620	70.956	1,262,400
2023-08-24	74.970	76.250	74.910	75.410	71.707	1,189,800
2023-08-23	74.520	75.760	74.520	75.400	71.698	1,316,000
2023-08-22	74.720	75.000	74.300	74.570	70.909	854,600
2023-08-21	75.650	75.700	73.740	74.950	71.270	1,212,500
2023-08-18	73.850	75.850	73.500	75.240	71.546	2,469,400
2023-08-17	77.580	77.580	74.270	74.290	70.642	2,223,800
2023-08-16	77.500	77.960	76.850	76.950	73.172	1,195,300
2023-08-15	76.960	77.620	76.800	77.360	73.562	1,563,500
2023-08-14	76.660	77.580	76.040	77.350	73.552	1,346,900
2023-08-11	76.550	76.780	76.150	76.600	72.839	1,028,100
2023-08-10	77.310	78.070	76.420	76.580	72.820	1,048,900
2023-08-09	76.270	77.420	75.850	77.050	73.267	1,604,800
2023-08-08	77.520	78.180	76.190	76.350	72.601	1,450,300
2023-08-07	77.570	78.580	77.570	78.230	74.389	1,570,500
2023-08-04	77.210	77.600	76.600	76.720	72.953	1,582,100
2023-08-03	76.810	77.780	76.360	77.390	73.590	1,815,700
2023-08-02	77.010	78.150	76.800	77.360	73.562	1,495,300
2023-08-01	77.770	78.300	76.870	77.100	73.314	1,462,400
2023-07-31	77.250	78.040	77.130	77.690	73.875	2,035,100
2023-07-28	79.980	80.000	76.900	77.250	73.457	2,070,500
2023-07-27	84.800	84.830	79.550	79.670	75.758	3,504,200
2023-07-26	81.290	82.860	81.290	82.080	78.050	2,488,300
2023-07-25	80.890	81.610	80.640	81.360	77.365	2,116,500
2023-07-24	81.970	82.240	81.110	81.190	77.204	1,925,200
2023-07-21	81.890	82.520	80.960	82.270	78.230	8,072,800
2023-07-20	80.900	81.750	80.690	81.500	77.498	2,750,100
2023-07-19	80.020	80.950	79.910	80.250	76.310	2,648,700
2023-07-18	80.400	81.330	80.220	80.840	76.871	3,113,800
2023-07-17	77.330	81.390	77.310	80.610	76.652	3,621,100
2023-07-14	77.120	77.170	76.340	77.000	73.219	1,861,700
2023-07-13	75.770	76.960	75.680	76.880	73.105	2,789,300
2023-07-12	76.190	76.560	75.950	76.380	72.630	1,968,200
2023-07-11	74.730	76.050	74.730	75.920	72.192	1,544,400
2023-07-10	74.780	75.500	74.310	74.710	71.042	1,742,300
2023-07-07	73.670	75.290	73.470	74.790	71.118	1,721,700
2023-07-06	73.630	74.380	73.390	73.870	70.243	1,545,900
2023-07-05	73.380	73.710	72.330	73.620	70.005	1,269,600
2023-07-03	74.430	74.440	73.010	73.990	70.357	808,300
2023-06-30	73.610	75.570	73.610	74.850	71.175	2,047,200
2023-06-29	72.060	73.050	71.690	73.030	69.444	925,500
2023-06-28	71.380	71.800	70.530	71.680	68.160	1,646,800
2023-06-27	71.690	72.270	71.090	71.140	67.647	1,589,400
2023-06-26	72.350	72.920	71.100	71.220	67.723	1,374,300
2023-06-23	72.450	73.150	71.920	72.410	68.855	3,031,700
2023-06-22	72.180	72.660	71.600	72.610	69.045	1,606,100
2023-06-21	71.060	71.980	70.720	71.770	68.246	2,598,800
2023-06-20	71.190	71.740	70.190	70.790	67.314	1,751,900
2023-06-16	70.720	71.470	70.490	71.160	67.666	3,297,800
2023-06-15	69.760	70.610	69.490	70.150	66.706	1,852,200
2023-06-14	70.490	71.050	69.810	70.080	66.639	1,824,100

← NewerPage 14 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.