Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-10-12	41.040	41.450	40.740	40.850	38.844	2,331,600
2021-10-11	41.130	41.270	40.160	40.170	38.198	1,906,100
2021-10-08	40.800	41.300	40.510	40.950	38.939	1,117,500
2021-10-07	40.190	40.890	40.070	40.710	38.711	1,349,700
2021-10-06	39.420	40.010	39.360	39.990	38.026	1,435,200
2021-10-05	38.430	39.820	38.090	39.600	37.656	1,997,800
2021-10-04	37.590	38.690	37.440	38.190	36.315	2,577,900
2021-10-01	38.150	38.450	37.910	38.180	36.305	2,014,000
2021-09-30	38.830	39.080	38.160	38.180	36.305	2,374,900
2021-09-29	38.350	39.070	38.110	38.840	36.933	1,752,000
2021-09-28	39.230	39.600	38.320	38.390	36.505	2,308,700
2021-09-27	39.430	39.690	39.340	39.360	37.427	2,456,000
2021-09-24	39.070	39.270	38.810	39.180	37.256	6,199,100
2021-09-23	39.220	39.550	38.960	39.000	37.085	1,557,900
2021-09-22	39.090	39.250	38.920	39.020	37.104	1,727,000
2021-09-21	39.090	39.210	38.660	38.730	36.828	1,287,400
2021-09-20	38.940	39.200	38.390	38.850	36.942	1,960,400
2021-09-17	39.130	39.480	39.000	39.300	37.370	4,357,600
2021-09-16	39.480	39.590	39.130	39.160	37.237	1,979,500
2021-09-15	39.130	39.600	38.820	39.340	37.408	2,510,200
2021-09-14	39.950	40.240	39.160	39.260	37.332	1,953,100
2021-09-13	39.280	40.030	39.170	39.890	37.931	2,359,600
2021-09-10	39.790	39.890	38.910	38.940	37.028	1,623,200
2021-09-09	40.000	40.470	39.470	39.520	37.580	2,384,600
2021-09-08	38.920	40.040	38.770	39.970	38.007	2,883,500
2021-09-07	39.410	39.410	38.700	39.000	37.085	2,280,800
2021-09-03	39.550	39.720	39.110	39.430	37.494	1,975,200
2021-09-02	40.410	40.420	39.450	39.610	37.665	1,740,200
2021-09-01	41.060	41.190	40.460	40.470	38.483	1,156,100
2021-08-31	41.170	41.490	40.940	41.100	39.082	1,876,400
2021-08-30	41.760	41.990	41.170	41.250	39.225	1,544,600
2021-08-27	41.810	41.970	41.410	41.750	39.700	2,677,900
2021-08-26	42.170	42.190	41.370	41.390	39.358	1,375,100
2021-08-25	41.950	42.320	41.900	42.080	40.014	1,615,800
2021-08-24	42.050	42.540	42.010	42.040	39.976	2,186,300
2021-08-23	42.080	42.380	41.970	42.100	40.033	1,078,100
2021-08-20	41.600	42.150	41.380	42.100	40.033	1,722,700
2021-08-19	41.380	41.890	41.270	41.660	39.614	1,077,700
2021-08-18	41.770	42.170	41.630	41.680	39.634	1,133,300
2021-08-17	41.800	42.360	41.680	41.900	39.843	1,172,600
2021-08-16	41.480	41.960	41.270	41.810	39.757	993,000
2021-08-13	41.800	41.920	41.630	41.780	39.729	1,198,100
2021-08-12	41.500	41.880	41.340	41.660	39.614	1,405,400
2021-08-11	40.800	41.670	40.620	41.520	39.481	1,488,900
2021-08-10	40.480	41.170	40.460	40.780	38.778	1,127,100
2021-08-09	40.560	40.760	40.240	40.540	38.549	1,090,500
2021-08-06	40.410	40.670	40.240	40.580	38.588	1,050,300
2021-08-05	39.590	40.000	39.350	39.990	38.026	1,219,700
2021-08-04	39.160	40.010	39.030	39.420	37.484	1,311,100
2021-08-03	39.450	39.720	38.590	39.340	37.408	2,236,600
2021-08-02	39.180	39.660	39.000	39.210	37.285	3,166,400
2021-07-30	38.610	39.450	38.500	39.000	37.085	2,488,500
2021-07-29	38.590	38.760	37.750	38.500	36.610	4,177,400
2021-07-28	38.670	38.790	37.780	38.060	36.191	2,041,300
2021-07-27	38.480	38.840	38.230	38.530	36.638	1,709,900
2021-07-26	38.430	38.890	38.380	38.710	36.809	1,137,700
2021-07-23	38.540	38.640	38.250	38.530	36.638	1,039,800
2021-07-22	38.340	38.390	37.930	38.130	36.258	1,074,800
2021-07-21	38.240	38.810	38.240	38.480	36.591	1,035,900
2021-07-20	37.040	38.400	36.920	37.890	36.030	2,634,400

← NewerPage 22 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.