Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-20	63.650	66.050	63.640	65.610	62.389	2,419,000
2023-03-17	65.450	65.630	63.040	63.150	60.049	4,795,300
2023-03-16	62.100	66.700	62.100	66.070	62.826	3,699,600
2023-03-15	64.520	65.430	62.380	62.740	59.659	2,857,200
2023-03-14	66.500	67.410	65.650	67.340	64.034	3,347,100
2023-03-13	65.380	66.010	64.210	65.180	61.980	3,559,100
2023-03-10	68.100	68.370	66.250	66.610	63.339	3,069,600
2023-03-09	70.440	70.440	68.070	68.380	65.022	3,191,700
2023-03-08	71.210	71.600	69.620	70.290	66.839	2,738,200
2023-03-07	71.640	71.790	70.360	70.990	67.504	3,132,000
2023-03-06	71.320	72.280	71.160	71.700	68.179	3,749,900
2023-03-03	70.890	71.750	70.560	71.300	67.799	3,066,300
2023-03-02	70.780	71.140	69.920	70.900	67.419	1,766,600
2023-03-01	69.690	70.980	69.610	70.970	67.485	2,655,900
2023-02-28	69.380	70.340	69.380	70.000	66.563	2,151,700
2023-02-27	69.360	69.440	68.930	69.210	65.812	1,469,200
2023-02-24	68.390	69.190	68.270	69.170	65.774	1,181,700
2023-02-23	67.980	68.910	67.750	68.380	65.022	2,478,500
2023-02-22	67.500	68.160	67.500	67.940	64.604	1,498,000
2023-02-21	68.170	68.170	67.290	67.550	64.233	2,137,600
2023-02-17	66.890	68.280	66.600	67.810	64.480	3,198,100
2023-02-16	67.920	67.990	67.010	67.100	63.805	2,189,900
2023-02-15	66.250	68.230	66.230	67.980	64.642	2,980,900
2023-02-14	66.000	66.880	65.240	66.280	63.026	4,909,300
2023-02-13	64.300	65.360	64.140	65.250	62.046	2,510,300
2023-02-10	64.270	64.700	63.920	64.220	61.067	2,002,700
2023-02-09	64.500	65.670	64.060	64.100	60.953	2,407,000
2023-02-08	63.100	64.510	62.720	64.170	61.019	1,721,100
2023-02-07	62.030	63.470	61.850	63.370	60.258	1,293,100
2023-02-06	61.350	62.230	61.040	62.160	59.108	1,407,500
2023-02-03	61.370	61.590	60.700	61.260	58.252	2,014,000
2023-02-02	63.700	63.970	60.770	61.350	58.338	2,226,300
2023-02-01	63.940	64.480	63.610	64.180	61.029	2,019,200
2023-01-31	63.880	64.650	63.590	64.350	61.190	1,402,600
2023-01-30	64.060	64.690	63.770	63.990	60.848	909,600
2023-01-27	64.470	64.860	63.970	64.060	60.915	1,039,700
2023-01-26	65.130	65.320	64.720	64.750	61.571	1,220,700
2023-01-25	63.590	64.960	63.550	64.800	61.618	1,428,200
2023-01-24	63.380	64.180	62.940	64.040	60.896	1,248,500
2023-01-23	62.550	63.230	62.290	63.130	60.030	1,159,000
2023-01-20	63.390	63.470	61.850	62.460	59.393	1,927,100
2023-01-19	63.300	63.560	63.060	63.390	60.278	1,287,100
2023-01-18	64.000	64.370	63.250	63.520	60.401	1,422,600
2023-01-17	64.150	64.150	63.350	64.000	60.858	1,905,000
2023-01-13	62.820	63.810	62.500	63.760	60.629	1,045,900
2023-01-12	62.680	63.510	62.440	63.070	59.973	1,359,500
2023-01-11	62.820	63.340	62.610	62.850	59.764	1,189,100
2023-01-10	62.930	63.080	62.200	63.070	59.973	1,867,100
2023-01-09	63.710	63.990	62.450	62.670	59.593	1,934,500
2023-01-06	63.210	64.060	62.990	63.900	60.762	1,557,900
2023-01-05	62.520	63.130	62.410	62.940	59.850	1,548,000
2023-01-04	62.870	63.130	62.370	62.770	59.688	1,870,700
2023-01-03	62.610	62.740	61.850	62.460	59.393	1,492,900
2022-12-30	62.720	62.940	62.400	62.780	59.697	1,116,100
2022-12-29	62.740	63.350	62.600	63.110	60.011	1,063,400
2022-12-28	63.670	63.800	62.590	62.600	59.526	1,107,900
2022-12-27	63.380	63.880	63.120	63.620	60.496	666,700
2022-12-23	62.910	63.440	62.650	63.380	60.268	890,300
2022-12-22	63.090	63.360	62.370	62.850	59.764	1,396,400
2022-12-21	62.450	63.530	62.230	63.360	60.249	1,831,600

← NewerPage 16 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.