Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-14	70.490	71.050	69.810	70.080	66.639	1,824,100
2023-06-13	70.640	71.830	70.430	70.570	67.105	1,617,700
2023-06-12	71.280	71.460	70.070	70.450	66.991	1,630,100
2023-06-09	70.910	71.720	70.620	71.440	67.932	1,591,900
2023-06-08	71.000	71.600	70.790	70.990	67.504	1,872,800
2023-06-07	71.160	71.540	70.780	71.250	67.752	1,617,500
2023-06-06	71.710	71.760	70.940	71.200	67.704	1,439,100
2023-06-05	71.370	71.800	70.850	71.300	67.799	1,723,900
2023-06-02	70.170	71.020	70.120	70.900	67.419	1,997,400
2023-06-01	69.520	69.940	69.050	69.670	66.249	2,122,900
2023-05-31	71.200	71.650	69.620	69.700	66.278	2,977,100
2023-05-30	71.180	72.130	71.030	71.200	67.704	2,109,300
2023-05-26	72.380	72.530	70.880	71.000	67.514	1,423,800
2023-05-25	71.620	73.070	71.460	72.380	68.826	1,677,300
2023-05-24	72.680	72.980	71.290	71.770	68.246	1,432,600
2023-05-23	73.520	75.430	72.920	73.170	69.577	1,735,700
2023-05-22	75.970	76.270	72.660	73.500	69.891	2,533,100
2023-05-19	75.770	76.690	75.590	76.020	72.287	2,176,000
2023-05-18	73.000	75.400	72.720	75.300	71.603	1,739,800
2023-05-17	74.670	74.760	72.910	73.040	69.454	1,876,200
2023-05-16	74.840	75.140	74.200	74.520	70.861	1,952,400
2023-05-15	76.930	76.970	74.740	75.100	71.413	1,959,200
2023-05-12	77.790	78.300	76.860	76.900	73.124	1,076,700
2023-05-11	77.000	77.340	76.520	77.310	73.514	1,251,300
2023-05-10	76.680	77.320	76.210	77.220	73.428	2,081,600
2023-05-09	76.000	76.630	75.860	76.610	72.848	1,686,800
2023-05-08	75.310	76.400	75.300	76.140	72.401	1,995,700
2023-05-05	73.250	75.100	72.400	74.810	71.137	1,901,200
2023-05-04	75.370	75.620	72.840	72.920	69.340	3,000,600
2023-05-03	76.250	76.480	75.140	75.620	71.907	1,443,800
2023-05-02	75.410	76.250	74.680	76.030	72.297	1,959,000
2023-05-01	74.930	76.920	74.890	75.900	72.173	1,890,800
2023-04-28	73.620	75.400	73.500	75.070	71.384	2,204,700
2023-04-27	72.620	73.950	71.040	73.880	70.252	2,265,100
2023-04-26	72.080	73.180	72.010	72.290	68.741	2,274,900
2023-04-25	72.290	73.190	72.080	72.590	69.026	1,762,800
2023-04-24	71.980	73.190	71.850	72.510	68.950	1,940,200
2023-04-21	71.900	71.900	70.630	71.680	68.160	1,729,900
2023-04-20	72.230	72.680	71.720	72.190	68.645	2,177,200
2023-04-19	71.930	72.530	71.780	72.130	68.588	2,314,200
2023-04-18	71.290	72.440	71.190	72.250	68.702	1,343,300
2023-04-17	70.250	70.980	69.640	70.950	67.466	1,226,400
2023-04-14	70.800	71.000	69.750	70.250	66.801	1,437,700
2023-04-13	69.790	70.660	69.360	70.500	67.038	2,362,900
2023-04-12	68.970	70.800	68.930	70.230	66.782	1,505,800
2023-04-11	68.750	69.170	68.450	69.010	65.622	1,292,200
2023-04-10	68.900	68.900	68.310	68.650	65.279	1,581,200
2023-04-06	68.770	69.440	68.430	68.940	65.555	1,979,200
2023-04-05	67.650	68.710	67.270	68.590	65.222	1,790,200
2023-04-04	68.650	68.830	67.180	67.890	64.557	2,639,700
2023-04-03	67.930	69.020	67.930	68.610	65.241	1,773,800
2023-03-31	67.900	68.880	67.010	67.870	64.538	2,787,600
2023-03-30	67.850	68.250	66.880	67.860	64.528	1,315,200
2023-03-29	67.480	67.960	67.180	67.800	64.471	1,304,300
2023-03-28	66.260	66.860	65.780	66.810	63.530	1,056,100
2023-03-27	66.660	67.200	66.180	66.380	63.121	1,861,500
2023-03-24	64.900	66.060	63.690	66.050	62.807	1,661,800
2023-03-23	65.780	66.780	64.920	65.600	62.379	2,018,300
2023-03-22	67.040	67.580	65.840	65.870	62.636	2,322,200
2023-03-21	66.960	67.520	66.740	67.210	63.910	1,635,700

← NewerPage 15 of 79 · 4,730 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.