Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	44.340	45.800	44.090	45.490	43.256	2,488,800
2022-06-29	45.000	45.000	44.560	44.630	42.439	1,036,600
2022-06-28	45.220	45.680	44.730	44.730	42.534	1,055,600
2022-06-27	44.830	45.200	44.560	44.970	42.762	1,025,200
2022-06-24	43.980	45.020	43.930	44.860	42.657	3,394,700
2022-06-23	43.960	44.080	43.160	43.580	41.440	1,442,000
2022-06-22	43.300	43.710	43.140	43.510	41.374	1,593,200
2022-06-21	43.960	44.140	43.480	43.730	41.583	1,389,700
2022-06-17	42.140	43.630	42.140	43.400	41.269	4,490,600
2022-06-16	43.280	43.410	42.090	42.230	40.156	2,030,000
2022-06-15	44.740	44.870	43.400	43.990	41.830	2,186,000
2022-06-14	43.980	44.920	43.980	44.550	42.363	1,706,000
2022-06-13	44.330	44.830	43.700	43.990	41.830	2,014,100
2022-06-10	45.040	45.690	44.830	45.230	43.009	1,277,200
2022-06-09	46.810	46.810	45.810	45.810	43.561	1,175,100
2022-06-08	46.990	47.190	46.490	46.810	44.512	966,600
2022-06-07	46.970	47.490	46.760	47.420	45.092	839,800
2022-06-06	46.800	47.410	46.530	47.100	44.787	767,200
2022-06-03	47.250	47.250	46.590	46.720	44.426	814,700
2022-06-02	46.760	47.490	46.310	47.470	45.139	1,215,700
2022-06-01	47.460	47.650	46.140	46.770	44.474	1,864,700
2022-05-31	47.240	47.930	46.560	47.460	45.130	2,508,300
2022-05-27	47.140	47.500	46.980	47.460	45.130	1,284,900
2022-05-26	46.750	47.230	46.680	47.070	44.759	1,461,800
2022-05-25	45.780	46.590	45.780	46.410	44.131	1,276,400
2022-05-24	46.200	46.440	45.400	46.130	43.865	1,452,300
2022-05-23	45.850	46.460	45.560	46.310	44.036	1,264,400
2022-05-20	45.580	45.860	44.510	45.420	43.190	2,001,500
2022-05-19	45.280	45.910	44.620	45.220	43.000	1,797,500
2022-05-18	46.700	46.910	45.700	45.820	43.570	1,672,400
2022-05-17	46.250	46.890	46.250	46.880	44.578	2,034,300
2022-05-16	46.140	46.450	45.870	46.110	43.846	1,579,700
2022-05-13	45.300	46.400	45.290	46.020	43.760	2,431,800
2022-05-12	45.670	45.900	44.800	45.240	43.019	3,126,600
2022-05-11	45.660	46.710	45.660	45.730	43.485	2,380,900
2022-05-10	45.410	46.090	45.220	45.790	43.542	2,856,200
2022-05-09	46.120	46.540	45.140	45.220	43.000	2,179,300
2022-05-06	46.050	46.840	46.020	46.540	44.255	1,868,700
2022-05-05	46.500	47.000	46.070	46.450	44.169	1,975,200
2022-05-04	46.360	47.520	46.250	47.310	44.987	1,915,000
2022-05-03	46.140	46.930	46.130	46.430	44.150	1,570,100
2022-05-02	45.600	46.330	45.250	45.880	43.627	2,164,200
2022-04-29	46.460	46.960	45.550	45.670	43.428	2,127,000
2022-04-28	46.080	47.640	46.030	46.760	44.464	2,535,400
2022-04-27	46.700	48.180	46.560	47.930	45.577	3,598,900
2022-04-26	46.210	46.830	46.210	46.510	44.226	2,965,000
2022-04-25	46.970	47.080	45.620	46.730	44.436	2,433,400
2022-04-22	49.000	49.070	47.280	47.310	44.987	1,858,800
2022-04-21	50.390	50.730	49.140	49.250	46.832	1,459,600
2022-04-20	49.370	50.160	48.970	49.960	47.507	2,159,800
2022-04-19	48.900	49.070	48.500	48.920	46.518	1,444,300
2022-04-18	48.780	49.090	48.470	48.640	46.252	1,750,200
2022-04-14	47.610	49.510	47.610	48.980	46.575	7,599,400
2022-04-13	47.520	48.000	47.180	47.830	45.482	1,926,700
2022-04-12	47.960	48.570	47.530	47.690	45.348	1,809,800
2022-04-11	48.340	49.150	47.980	48.020	45.662	1,867,900
2022-04-08	47.810	48.460	47.480	48.320	45.947	2,125,400
2022-04-07	47.150	47.560	46.560	47.360	45.035	1,060,500
2022-04-06	47.320	47.860	47.020	47.300	44.978	1,590,000
2022-04-05	47.080	47.860	47.050	47.490	45.158	1,509,400

← NewerPage 19 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.