Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-04-22	39.810	39.860	39.420	39.640	37.694	1,043,600
2021-04-21	39.360	39.890	39.220	39.890	37.931	1,081,600
2021-04-20	39.600	39.680	39.040	39.240	37.313	1,221,600
2021-04-19	40.480	40.480	39.620	39.700	37.751	1,165,000
2021-04-16	40.640	40.670	39.870	40.080	38.112	1,403,700
2021-04-15	40.060	40.450	40.010	40.310	38.331	1,532,400
2021-04-14	39.940	40.460	39.710	40.110	38.141	1,064,200
2021-04-13	39.620	39.910	39.460	39.850	37.893	1,382,400
2021-04-12	40.270	40.370	39.750	40.000	38.036	1,375,600
2021-04-09	40.530	40.580	39.740	40.060	38.093	1,403,800
2021-04-08	39.960	40.200	39.640	40.060	38.093	1,372,600
2021-04-07	39.930	40.290	39.630	40.270	38.293	1,231,000
2021-04-06	39.690	40.010	39.210	39.930	37.969	1,806,900
2021-04-05	39.500	39.970	39.410	39.620	37.675	1,489,300
2021-04-01	38.330	39.450	38.150	39.410	37.475	2,432,400
2021-03-31	39.000	39.340	38.270	38.370	36.486	2,725,300
2021-03-30	39.140	39.230	38.520	39.160	37.237	1,961,300
2021-03-29	38.820	39.100	38.420	38.850	36.942	1,575,500
2021-03-26	38.320	38.810	38.160	38.780	36.876	1,274,300
2021-03-25	37.210	38.250	36.820	38.210	36.334	1,547,100
2021-03-24	36.890	37.790	36.890	37.250	35.421	1,885,200
2021-03-23	36.430	36.930	36.430	36.770	34.965	1,625,200
2021-03-22	36.500	36.900	36.210	36.630	34.831	1,448,000
2021-03-19	37.430	37.670	36.700	36.910	35.098	2,757,600
2021-03-18	36.860	38.380	36.660	37.630	35.782	1,910,400
2021-03-17	37.930	38.050	37.240	37.600	35.754	1,550,000
2021-03-16	37.790	37.920	37.520	37.860	36.001	1,609,800
2021-03-15	37.600	38.090	37.270	38.090	36.220	1,301,400
2021-03-12	37.100	37.670	36.990	37.620	35.773	1,811,000
2021-03-11	37.010	37.130	36.720	36.990	35.174	1,525,700
2021-03-10	36.800	37.500	36.670	37.100	35.278	1,533,700
2021-03-09	36.750	37.340	36.340	36.740	34.936	2,096,500
2021-03-08	36.610	37.620	36.400	37.220	35.392	2,796,400
2021-03-05	36.080	36.490	35.090	36.370	34.584	4,405,500
2021-03-04	36.370	36.460	35.400	35.700	33.947	4,797,200
2021-03-03	36.760	37.030	35.960	36.210	34.432	5,345,400
2021-03-02	35.850	36.640	35.620	36.370	34.584	5,289,300
2021-03-01	36.410	36.780	35.810	35.910	34.147	5,809,900
2021-02-26	35.450	36.290	35.360	35.820	34.061	4,665,000
2021-02-25	35.990	36.330	35.370	35.490	33.747	4,313,000
2021-02-24	35.210	36.270	35.210	35.570	33.824	8,969,300
2021-02-23	35.470	35.520	34.910	35.150	33.424	5,447,300
2021-02-22	35.110	35.680	34.820	35.160	33.434	3,548,200
2021-02-19	34.990	35.310	34.730	35.090	33.367	3,886,800
2021-02-18	35.150	35.560	34.900	34.920	33.205	2,129,700
2021-02-17	34.870	35.620	34.850	35.350	33.614	2,272,700
2021-02-16	35.340	35.490	34.410	34.910	33.196	1,970,500
2021-02-12	35.540	36.090	34.780	35.150	33.424	2,570,200
2021-02-11	34.880	35.940	34.760	35.560	33.814	3,204,500
2021-02-10	35.920	36.020	34.230	34.890	33.177	3,619,500
2021-02-09	34.300	35.150	34.160	35.100	33.377	3,030,000
2021-02-08	33.890	34.150	33.200	34.150	32.473	5,159,700
2021-02-05	33.740	34.160	33.530	33.800	32.140	1,553,800
2021-02-04	32.800	33.720	32.800	33.390	31.751	1,482,100
2021-02-03	33.100	33.460	32.630	32.700	31.094	1,893,400
2021-02-02	32.320	33.370	32.260	33.150	31.522	2,809,700
2021-02-01	31.500	32.150	31.280	32.020	30.448	6,979,000
2021-01-29	31.680	31.880	31.230	31.410	29.868	2,789,600
2021-01-28	31.820	32.240	31.330	31.950	30.381	7,977,900
2021-01-27	32.700	32.930	31.540	31.580	30.029	3,579,000

← NewerPage 24 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.