Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	98.290	100.20	97.580	100.10	100.10	2,084,800
2026-07-22	100.26	100.47	98.160	98.630	98.630	1,715,900
2026-07-21	100.71	101.30	99.860	100.55	100.55	1,957,400
2026-07-20	101.01	102.42	100.75	101.83	101.83	1,912,800
2026-07-17	101.23	103.35	100.81	101.35	101.35	2,233,800
2026-07-16	99.070	100.26	98.680	100.04	100.04	1,600,800
2026-07-15	100.05	100.21	97.920	98.540	98.540	1,831,600
2026-07-14	102.06	103.04	101.18	101.53	101.53	1,235,400
2026-07-13	102.09	103.27	101.20	103.06	103.06	1,142,500
2026-07-10	101.91	102.06	100.14	101.06	101.06	1,285,000
2026-07-09	102.01	102.06	100.51	101.70	101.70	1,813,500
2026-07-08	103.36	103.47	101.97	102.01	102.01	1,320,200
2026-07-07	102.99	105.09	102.57	102.85	102.85	1,666,100
2026-07-06	101.22	102.25	101.03	101.81	101.81	1,924,600
2026-07-02	98.890	102.25	97.960	102.20	102.20	2,236,800
2026-07-01	97.590	99.040	97.320	98.550	98.550	1,712,500
2026-06-30	97.860	98.880	97.010	97.060	97.060	1,587,800
2026-06-29	96.350	98.360	96.350	98.060	98.060	1,876,300
2026-06-26	94.790	97.820	94.780	97.540	97.540	2,878,400
2026-06-25	95.120	96.110	93.830	94.330	94.330	1,592,900
2026-06-24	94.340	96.000	93.490	94.920	94.920	2,123,000
2026-06-23	93.500	93.900	92.510	93.710	93.710	2,365,200
2026-06-22	91.630	92.810	91.590	92.040	92.040	2,269,800
2026-06-18	92.660	92.740	90.910	91.180	91.180	5,564,600
2026-06-17	91.700	93.070	91.700	92.370	92.370	2,153,500
2026-06-16	92.200	93.410	91.900	92.580	92.580	1,903,900
2026-06-15	91.600	91.890	91.020	91.500	91.500	2,084,300
2026-06-12	91.180	91.810	90.230	91.660	91.660	2,001,000
2026-06-11	91.760	92.350	91.040	91.130	91.130	1,764,300
2026-06-10	91.500	92.260	90.380	91.310	91.310	2,594,800
2026-06-09	89.720	91.030	89.510	90.410	90.410	3,463,800
2026-06-08	90.200	90.770	89.580	89.610	89.610	1,804,200
2026-06-05	89.120	91.490	88.960	91.190	91.190	2,328,300
2026-06-04	89.210	90.380	88.250	88.340	88.340	2,586,400
2026-06-03	87.270	88.660	87.050	87.890	87.890	2,314,200
2026-06-02	88.410	89.150	87.610	87.620	87.620	2,289,600
2026-06-01	89.210	89.570	88.270	88.740	88.740	2,193,900
2026-05-29	90.230	91.170	88.880	89.340	89.340	5,148,400
2026-05-28	90.940	92.180	90.650	90.670	90.670	2,558,900
2026-05-27	95.100	95.220	90.770	91.400	91.400	3,441,300
2026-05-26	96.300	96.650	95.220	95.370	95.370	2,072,500
2026-05-22	95.950	96.750	95.770	96.300	96.300	1,942,100
2026-05-21	96.260	97.040	95.100	96.130	96.130	2,085,800
2026-05-20	96.160	97.220	95.250	96.840	96.840	2,316,500
2026-05-19	96.300	97.430	95.210	96.390	96.390	2,185,100
2026-05-18	93.540	96.360	93.500	95.870	95.870	2,896,000
2026-05-15	94.130	94.840	93.620	93.980	93.980	3,578,500
2026-05-14	93.940	94.530	93.280	93.460	93.460	2,572,300
2026-05-13	93.510	95.130	92.790	93.320	93.320	2,376,900
2026-05-12	94.120	94.950	93.430	94.310	94.310	2,294,600
2026-05-11	94.150	94.850	93.430	93.830	93.830	2,271,700
2026-05-08	94.400	94.520	93.580	93.800	93.800	1,855,900
2026-05-07	94.500	95.170	93.420	94.520	94.520	2,236,300
2026-05-06	94.210	95.620	94.210	94.700	94.700	3,439,700
2026-05-05	92.940	94.770	92.940	94.140	94.140	2,596,500
2026-05-04	93.020	94.710	93.010	93.650	93.650	2,570,700
2026-05-01	94.950	96.120	93.790	93.820	93.820	2,039,300
2026-04-30	92.280	94.960	91.620	94.460	94.460	3,601,900
2026-04-29	95.850	96.870	91.440	92.720	92.720	3,151,200
2026-04-28	97.430	98.220	96.790	97.060	97.060	1,871,700

← NewerPage 2 of 79 · 4,728 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.