Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-20	61.730	62.350	60.990	62.240	59.184	2,582,400
2022-12-19	60.880	61.690	60.400	60.540	57.567	1,738,100
2022-12-16	60.460	61.450	59.960	61.030	58.033	6,451,200
2022-12-15	60.090	60.950	60.020	60.750	57.767	2,115,800
2022-12-14	60.120	60.880	59.860	60.320	57.358	2,016,600
2022-12-13	60.670	60.880	59.350	59.900	56.959	1,540,700
2022-12-12	60.090	60.310	59.560	60.000	57.054	2,142,200
2022-12-09	60.440	60.970	59.990	60.040	57.092	1,561,000
2022-12-08	60.430	61.200	60.420	60.560	57.586	2,142,900
2022-12-07	60.350	60.680	59.820	60.150	57.197	1,853,200
2022-12-06	59.230	60.700	59.100	60.540	57.567	1,809,700
2022-12-05	60.370	60.430	58.710	59.170	56.265	1,492,400
2022-12-02	59.390	60.750	59.160	60.600	57.625	2,161,700
2022-12-01	60.460	60.460	59.210	59.760	56.826	1,685,500
2022-11-30	58.680	60.070	58.380	59.910	56.968	4,182,400
2022-11-29	58.210	59.020	57.720	58.980	56.084	2,059,100
2022-11-28	58.580	58.780	57.990	58.020	55.171	1,608,000
2022-11-25	58.210	58.900	58.150	58.730	55.846	614,800
2022-11-23	57.780	58.410	57.700	58.050	55.200	1,046,200
2022-11-22	57.520	57.940	57.340	57.780	54.943	1,685,700
2022-11-21	57.710	58.020	57.090	57.160	54.353	1,448,400
2022-11-18	56.840	57.790	56.780	57.670	54.838	2,015,200
2022-11-17	56.180	56.770	56.000	56.550	53.773	2,027,600
2022-11-16	56.290	56.850	56.160	56.520	53.745	1,392,000
2022-11-15	56.750	56.880	55.620	56.210	53.450	2,373,600
2022-11-14	56.910	57.230	56.340	56.360	53.593	2,036,600
2022-11-11	58.840	59.140	56.420	56.770	53.983	3,240,200
2022-11-10	58.780	58.990	57.350	58.400	55.533	2,463,300
2022-11-09	57.530	58.600	57.170	57.560	54.734	1,982,900
2022-11-08	57.910	58.130	57.430	57.720	54.886	3,021,100
2022-11-07	57.030	58.200	56.650	58.010	55.162	2,725,700
2022-11-04	56.820	57.190	55.600	56.860	54.068	3,714,100
2022-11-03	55.870	57.210	55.760	56.530	53.754	3,742,700
2022-11-02	55.170	57.840	54.820	56.220	53.460	6,385,800
2022-11-01	57.520	57.950	55.330	55.440	52.718	9,579,300
2022-10-31	56.320	58.000	56.170	57.500	54.677	93,699,400
2022-10-28	55.200	56.990	55.110	56.680	53.897	13,153,300
2022-10-27	49.760	51.860	49.410	51.690	49.152	4,057,900
2022-10-26	49.310	49.660	48.600	48.790	46.394	2,069,300
2022-10-25	48.770	49.270	47.900	49.220	46.803	1,851,200
2022-10-24	48.430	49.480	48.430	49.340	46.917	1,063,300
2022-10-21	47.950	48.500	47.380	48.230	45.862	1,935,500
2022-10-20	47.990	48.570	47.310	47.520	45.187	1,970,100
2022-10-19	48.160	49.220	48.160	48.720	46.328	1,543,500
2022-10-18	48.640	49.180	48.200	48.640	46.252	1,556,700
2022-10-17	47.360	48.210	47.080	48.080	45.719	1,736,000
2022-10-14	47.980	48.070	46.740	47.000	44.692	1,909,400
2022-10-13	45.050	47.820	44.620	47.530	45.196	3,025,800
2022-10-12	46.440	46.790	45.550	45.560	43.323	1,750,300
2022-10-11	46.610	47.350	46.190	46.590	44.302	1,479,700
2022-10-10	45.740	46.850	45.670	46.640	44.350	1,485,900
2022-10-07	47.700	47.740	45.550	45.670	43.428	2,712,200
2022-10-06	47.730	48.110	47.660	48.000	45.643	2,502,600
2022-10-05	48.250	48.520	47.690	47.960	45.605	2,197,500
2022-10-04	46.460	48.720	46.420	48.690	46.299	2,469,300
2022-10-03	45.790	46.580	44.920	46.330	44.055	2,149,100
2022-09-30	45.730	46.480	45.480	45.540	43.304	2,344,300
2022-09-29	44.210	45.990	44.200	45.830	43.580	2,830,400
2022-09-28	43.140	44.840	43.140	44.470	42.287	3,209,500
2022-09-27	41.820	43.270	41.540	43.100	40.984	2,626,500

← NewerPage 17 of 21 · 1,255 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.