Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-04	48.290	48.450	47.020	47.080	44.768	1,684,900
2022-04-01	48.450	48.800	48.040	48.620	46.233	2,152,000
2022-03-31	48.750	49.080	48.410	48.420	46.043	2,377,300
2022-03-30	48.570	48.910	48.200	48.440	46.062	2,160,700
2022-03-29	47.900	48.580	47.750	48.560	46.176	1,774,000
2022-03-28	47.640	47.670	47.150	47.600	45.263	1,261,900
2022-03-25	47.250	47.760	47.250	47.670	45.329	2,332,800
2022-03-24	46.800	47.180	46.640	47.130	44.816	2,235,100
2022-03-23	46.950	47.010	46.590	46.600	44.312	1,630,600
2022-03-22	47.500	47.770	46.790	47.110	44.797	1,598,200
2022-03-21	46.300	47.190	46.200	47.150	44.835	2,119,500
2022-03-18	46.320	46.320	45.770	45.840	43.589	3,591,400
2022-03-17	46.230	46.590	45.980	46.500	44.217	1,194,700
2022-03-16	46.990	47.150	46.000	46.650	44.359	1,719,200
2022-03-15	46.580	47.150	46.580	46.810	44.512	2,103,300
2022-03-14	46.090	46.840	45.990	46.330	44.055	1,589,900
2022-03-11	45.480	46.230	45.460	45.730	43.485	1,636,600
2022-03-10	44.890	45.810	44.720	45.200	42.981	1,909,000
2022-03-09	45.170	46.000	45.040	45.560	43.323	2,178,500
2022-03-08	44.640	45.400	43.590	44.070	41.906	2,643,900
2022-03-07	45.480	45.870	44.260	44.270	42.096	3,284,400
2022-03-04	45.740	46.160	45.200	46.020	43.760	2,086,200
2022-03-03	47.260	47.450	46.490	46.560	44.274	1,657,200
2022-03-02	46.270	47.260	46.140	47.120	44.806	1,691,800
2022-03-01	46.840	47.130	45.610	45.830	43.580	2,259,800
2022-02-28	46.790	47.480	46.620	47.110	44.797	3,071,300
2022-02-25	46.220	47.570	46.220	47.540	45.206	1,577,700
2022-02-24	45.000	46.150	44.700	45.930	43.675	3,085,800
2022-02-23	47.060	47.290	46.240	46.290	44.017	2,171,800
2022-02-22	46.870	47.320	46.440	46.830	44.531	1,359,100
2022-02-18	46.790	47.540	46.740	47.100	44.787	1,121,900
2022-02-17	47.050	47.370	46.540	46.970	44.664	1,414,500
2022-02-16	47.430	47.990	47.390	47.650	45.310	1,634,100
2022-02-15	46.690	47.770	46.560	47.680	45.339	1,482,400
2022-02-14	46.440	47.000	46.040	46.420	44.141	2,310,900
2022-02-11	47.550	47.630	46.370	46.560	44.274	2,743,300
2022-02-10	48.480	49.150	47.030	47.390	45.063	3,039,700
2022-02-09	48.300	48.680	48.090	48.260	45.890	1,590,300
2022-02-08	47.810	48.410	47.510	48.200	45.833	1,352,500
2022-02-07	47.720	48.090	47.490	47.590	45.253	1,536,400
2022-02-04	47.460	48.050	46.940	47.640	45.301	1,180,000
2022-02-03	47.890	48.200	47.630	47.790	45.443	1,015,400
2022-02-02	47.320	47.990	47.000	47.940	45.586	1,818,800
2022-02-01	46.360	47.370	46.130	47.320	44.997	2,109,000
2022-01-31	45.080	46.380	45.000	46.320	44.046	1,762,200
2022-01-28	44.750	45.490	44.280	45.380	43.152	2,416,900
2022-01-27	45.420	46.170	44.370	44.780	42.581	1,926,400
2022-01-26	45.460	45.920	44.420	45.030	42.819	1,647,800
2022-01-25	45.270	45.610	43.990	45.250	43.028	1,703,900
2022-01-24	44.860	45.760	43.810	45.700	43.456	2,056,600
2022-01-21	45.500	45.810	45.050	45.190	42.971	1,337,200
2022-01-20	46.180	46.700	45.590	45.630	43.390	1,731,400
2022-01-19	46.660	46.810	45.900	45.920	43.665	1,205,900
2022-01-18	47.570	47.580	46.520	46.590	44.302	1,591,400
2022-01-14	46.670	47.490	46.080	47.410	45.082	1,710,600
2022-01-13	46.610	47.550	46.550	46.740	44.445	1,407,300
2022-01-12	46.590	46.700	46.130	46.470	44.188	2,037,700
2022-01-11	46.140	46.420	45.590	46.370	44.093	1,370,900
2022-01-10	45.350	46.050	45.010	46.020	43.760	2,341,900
2022-01-07	45.120	45.270	44.760	45.070	42.857	1,880,200

← NewerPage 20 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.