Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-26	42.790	42.930	41.050	41.670	39.624	2,021,900
2022-09-23	43.630	43.810	42.610	43.100	40.984	1,301,700
2022-09-22	44.680	44.810	43.690	43.930	41.773	1,311,600
2022-09-21	46.540	46.730	44.790	44.800	42.600	1,304,300
2022-09-20	47.170	47.330	45.980	46.430	44.150	1,180,200
2022-09-19	46.120	47.490	46.090	47.480	45.149	1,132,000
2022-09-16	46.980	47.110	46.280	46.520	44.236	2,268,000
2022-09-15	46.940	47.700	46.770	47.280	44.959	911,900
2022-09-14	47.100	47.380	46.580	47.020	44.711	1,194,800
2022-09-13	46.700	47.510	46.140	47.050	44.740	1,636,500
2022-09-12	46.790	47.400	46.730	47.090	44.778	1,187,100
2022-09-09	46.520	46.860	46.320	46.520	44.236	855,800
2022-09-08	46.000	46.560	45.810	46.470	44.188	885,100
2022-09-07	45.030	46.210	45.030	46.140	43.875	914,100
2022-09-06	45.530	46.430	44.760	45.040	42.829	1,153,100
2022-09-02	46.000	46.710	45.320	45.500	43.266	945,400
2022-09-01	45.660	45.760	45.210	45.720	43.475	1,106,500
2022-08-31	45.780	46.040	45.300	45.720	43.475	1,969,000
2022-08-30	46.380	46.380	45.630	45.740	43.494	753,400
2022-08-29	46.160	46.580	45.550	46.240	43.970	685,600
2022-08-26	47.380	47.480	46.500	46.500	44.217	610,000
2022-08-25	46.760	47.400	46.620	47.290	44.968	1,017,200
2022-08-24	46.320	46.810	46.150	46.680	44.388	1,095,500
2022-08-23	46.320	46.650	46.200	46.490	44.207	1,090,800
2022-08-22	47.030	47.030	46.330	46.430	44.150	887,900
2022-08-19	47.850	47.850	47.240	47.280	44.959	990,900
2022-08-18	47.520	47.920	47.520	47.830	45.482	669,500
2022-08-17	47.290	47.690	47.270	47.520	45.187	904,200
2022-08-16	46.900	47.570	46.800	47.510	45.177	1,185,200
2022-08-15	46.420	47.110	46.100	46.990	44.683	1,076,400
2022-08-12	46.340	47.080	46.200	47.040	44.730	1,265,700
2022-08-11	45.500	46.000	45.500	45.980	43.722	867,100
2022-08-10	45.020	45.350	44.910	45.230	43.009	704,800
2022-08-09	44.480	44.850	44.320	44.650	42.458	779,400
2022-08-08	44.000	44.410	44.000	44.150	41.982	1,173,600
2022-08-05	43.540	44.060	43.450	43.810	41.659	1,236,600
2022-08-04	43.410	43.860	43.280	43.550	41.412	1,053,400
2022-08-03	43.420	43.640	42.980	43.500	41.364	1,659,300
2022-08-02	43.490	43.990	43.310	43.430	41.298	2,092,800
2022-08-01	43.890	44.180	43.060	43.490	41.355	1,611,600
2022-07-29	43.390	44.650	43.340	44.400	42.220	2,173,800
2022-07-28	44.970	45.460	43.070	43.290	41.164	1,960,100
2022-07-27	44.160	44.510	43.740	44.280	42.106	1,314,000
2022-07-26	44.050	44.510	43.890	44.240	42.068	1,066,000
2022-07-25	44.010	44.480	43.710	44.080	41.916	1,665,200
2022-07-22	44.000	44.100	43.310	43.670	41.526	960,900
2022-07-21	43.560	43.890	43.100	43.850	41.697	1,278,500
2022-07-20	43.790	43.970	43.400	43.760	41.611	1,456,600
2022-07-19	43.580	44.000	43.500	43.880	41.725	1,487,200
2022-07-18	43.400	43.800	43.030	43.090	40.974	1,745,000
2022-07-15	42.930	43.470	42.400	43.130	41.012	10,441,200
2022-07-14	43.460	43.490	42.110	42.470	40.385	2,275,800
2022-07-13	43.960	44.480	43.530	44.210	42.039	2,228,600
2022-07-12	44.250	44.930	44.010	44.180	42.011	2,270,300
2022-07-11	44.070	44.760	44.070	44.590	42.401	1,828,300
2022-07-08	44.790	44.960	44.420	44.470	42.287	1,030,500
2022-07-07	45.330	45.650	44.780	44.800	42.600	2,038,100
2022-07-06	44.460	45.080	43.860	44.740	42.543	1,493,800
2022-07-05	45.400	45.400	43.980	44.440	42.258	1,668,700
2022-07-01	45.230	46.190	44.970	45.950	43.694	962,800

← NewerPage 18 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.