Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-06	45.370	45.690	44.760	44.860	42.657	1,651,200
2022-01-05	46.570	46.570	44.490	44.600	42.410	1,217,700
2022-01-04	45.080	45.540	45.010	45.130	42.914	968,600
2022-01-03	44.500	44.680	44.030	44.550	42.363	1,550,400
2021-12-31	44.200	44.750	44.200	44.450	42.267	777,500
2021-12-30	44.300	44.920	44.280	44.330	42.153	530,200
2021-12-29	44.230	44.800	44.220	44.600	42.410	518,300
2021-12-28	44.000	44.390	44.000	44.270	42.096	684,800
2021-12-27	43.320	43.940	43.100	43.930	41.773	704,900
2021-12-23	43.430	43.760	43.360	43.480	41.345	780,200
2021-12-22	42.930	43.380	42.860	43.300	41.174	936,400
2021-12-21	42.580	43.530	42.500	42.930	40.822	1,456,200
2021-12-20	42.690	42.800	41.930	42.430	40.347	1,774,800
2021-12-17	44.000	44.110	42.840	43.220	41.098	3,558,300
2021-12-16	44.390	44.530	43.990	44.090	41.925	1,704,900
2021-12-15	43.790	44.240	43.210	43.940	41.783	2,158,300
2021-12-14	43.440	43.990	43.250	43.750	41.602	1,356,900
2021-12-13	43.400	43.860	43.040	43.350	41.222	1,454,100
2021-12-10	43.600	43.830	43.220	43.430	41.298	1,177,000
2021-12-09	43.000	43.830	43.000	43.470	41.336	1,307,700
2021-12-08	43.430	43.680	43.170	43.390	41.260	1,058,800
2021-12-07	43.320	43.730	43.230	43.360	41.231	1,505,700
2021-12-06	42.800	43.570	42.800	43.140	41.022	1,546,500
2021-12-03	42.320	42.860	41.960	42.250	40.176	1,530,800
2021-12-02	40.870	42.540	40.870	42.290	40.214	1,566,500
2021-12-01	41.080	42.090	40.720	40.730	38.730	2,174,600
2021-11-30	41.290	41.600	40.240	40.380	38.397	3,123,500
2021-11-29	42.260	42.290	41.650	41.730	39.681	1,487,100
2021-11-26	42.670	42.670	41.780	41.890	39.833	1,319,200
2021-11-24	43.730	43.930	43.520	43.790	41.640	1,333,800
2021-11-23	43.230	43.840	43.220	43.740	41.592	1,145,000
2021-11-22	42.180	43.490	42.040	43.110	40.993	1,489,000
2021-11-19	41.740	42.160	41.250	42.060	39.995	1,727,900
2021-11-18	42.160	42.260	41.620	41.670	39.624	1,969,200
2021-11-17	42.370	42.600	41.980	42.150	40.080	1,518,800
2021-11-16	42.600	43.330	42.550	42.690	40.594	1,581,300
2021-11-15	42.180	42.910	42.180	42.360	40.280	1,754,300
2021-11-12	41.520	42.390	40.960	42.020	39.957	3,561,600
2021-11-11	41.760	41.810	41.180	41.470	39.434	7,151,800
2021-11-10	42.020	42.860	41.690	41.760	39.710	3,788,000
2021-11-09	42.290	42.580	41.920	42.020	39.957	2,336,300
2021-11-08	43.520	43.630	42.590	42.620	40.527	794,300
2021-11-05	42.330	43.440	42.290	43.360	41.231	1,283,700
2021-11-04	43.090	43.090	41.990	42.180	40.109	1,610,800
2021-11-03	43.170	43.620	43.040	43.250	41.126	1,675,900
2021-11-02	42.420	43.320	42.270	43.160	41.041	1,638,700
2021-11-01	41.920	42.650	41.900	42.570	40.480	1,629,800
2021-10-29	42.200	42.480	41.780	41.820	39.767	2,141,100
2021-10-28	42.900	43.100	41.640	42.040	39.976	1,494,500
2021-10-27	43.270	43.720	42.320	42.330	40.252	1,725,200
2021-10-26	43.390	43.500	43.090	43.150	41.031	1,074,900
2021-10-25	43.170	43.480	42.700	43.340	41.212	1,073,300
2021-10-22	42.930	43.400	42.820	43.210	41.088	1,158,400
2021-10-21	42.480	42.930	42.480	42.910	40.803	1,263,500
2021-10-20	42.050	42.990	42.010	42.640	40.546	1,594,200

← NewerPage 21 of 21 · 1,255 trading days

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.