Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-07-19	37.540	37.770	36.530	36.820	35.012	1,849,400
2021-07-16	38.050	38.230	37.870	38.080	36.210	939,000
2021-07-15	37.410	38.080	37.330	37.980	36.115	961,800
2021-07-14	37.700	37.910	37.430	37.750	35.896	1,646,500
2021-07-13	38.310	38.350	37.470	37.540	35.697	1,091,700
2021-07-12	38.220	38.630	38.050	38.380	36.496	1,133,100
2021-07-09	38.130	38.560	37.960	38.500	36.610	1,891,600
2021-07-08	38.570	38.570	37.400	37.620	35.773	2,808,500
2021-07-07	38.590	39.130	38.520	39.020	37.104	1,041,400
2021-07-06	39.360	39.420	38.450	38.800	36.895	1,523,500
2021-07-02	40.030	40.250	39.390	39.510	37.570	1,505,100
2021-07-01	39.130	40.180	38.960	39.950	37.988	1,892,900
2021-06-30	38.870	39.140	38.750	38.940	37.028	2,118,100
2021-06-29	38.840	39.080	38.670	38.890	36.980	1,281,800
2021-06-28	39.290	39.380	38.520	38.760	36.857	1,278,900
2021-06-25	38.840	39.430	38.720	39.300	37.370	4,114,000
2021-06-24	38.450	38.990	38.400	38.840	36.933	2,031,600
2021-06-23	38.090	38.710	37.970	38.390	36.505	2,129,400
2021-06-22	37.940	38.240	37.700	38.010	36.144	2,002,000
2021-06-21	37.450	38.020	37.270	37.900	36.039	1,950,400
2021-06-18	37.980	38.200	36.980	37.120	35.297	3,403,000
2021-06-17	39.360	39.640	38.330	38.510	36.619	2,488,700
2021-06-16	39.390	39.690	39.280	39.390	37.456	1,973,600
2021-06-15	39.120	39.740	38.900	39.530	37.589	1,585,300
2021-06-14	39.320	39.400	38.990	39.140	37.218	1,381,900
2021-06-11	39.120	39.300	38.930	39.290	37.361	1,954,000
2021-06-10	39.400	39.550	39.000	39.010	37.095	1,530,500
2021-06-09	39.390	39.510	39.010	39.060	37.142	2,309,700
2021-06-08	39.680	39.720	39.060	39.570	37.627	1,435,400
2021-06-07	39.170	39.810	39.170	39.710	37.760	2,555,400
2021-06-04	39.390	39.690	39.130	39.640	37.694	1,064,600
2021-06-03	39.180	39.570	39.030	39.480	37.542	1,292,200
2021-06-02	39.800	39.840	39.200	39.450	37.513	1,531,900
2021-06-01	40.000	40.180	39.540	39.860	37.903	2,292,400
2021-05-28	39.990	40.000	39.460	39.890	37.931	1,188,900
2021-05-27	39.480	39.790	39.140	39.680	37.732	2,525,700
2021-05-26	39.140	39.420	38.930	38.990	37.076	1,059,700
2021-05-25	39.960	40.120	39.100	39.170	37.247	1,132,600
2021-05-24	40.060	40.190	39.650	39.930	37.969	1,432,000
2021-05-21	40.490	40.770	39.760	39.930	37.969	1,058,300
2021-05-20	40.040	40.380	39.730	40.270	38.293	773,600
2021-05-19	39.730	40.040	39.380	40.000	38.036	1,886,300
2021-05-18	40.380	40.540	39.920	40.170	38.198	1,497,900
2021-05-17	39.900	40.460	39.580	40.420	38.435	1,460,300
2021-05-14	40.260	40.450	39.950	40.190	38.217	2,324,200
2021-05-13	38.820	39.990	38.750	39.920	37.960	1,295,200
2021-05-12	39.490	39.950	39.020	39.130	37.209	1,674,700
2021-05-11	39.670	40.020	39.220	39.580	37.637	1,805,300
2021-05-10	41.000	41.110	39.890	39.920	37.960	1,735,500
2021-05-07	39.410	40.870	39.330	40.790	38.787	2,052,700
2021-05-06	40.480	40.620	39.270	39.770	37.817	1,769,900
2021-05-05	40.200	40.310	39.180	40.190	38.217	1,692,500
2021-05-04	40.130	40.460	39.850	40.260	38.283	1,611,700
2021-05-03	40.130	40.440	39.980	40.140	38.169	1,349,000
2021-04-30	40.080	40.250	39.650	39.710	37.760	1,756,200
2021-04-29	39.520	40.230	39.420	40.140	38.169	2,282,200
2021-04-28	40.850	41.280	39.330	39.490	37.551	1,912,200
2021-04-27	39.880	40.570	39.880	40.490	38.502	1,389,200
2021-04-26	39.940	40.430	39.940	40.150	38.179	1,077,900
2021-04-23	39.770	40.160	39.600	39.990	38.026	749,000

← NewerPage 23 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.