Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-01-27	32.700	32.930	31.540	31.580	30.029	3,579,000
2021-01-26	33.510	33.840	32.810	32.900	31.285	2,696,000
2021-01-25	32.990	33.430	32.720	33.370	31.732	2,443,200
2021-01-22	33.790	33.930	32.950	33.310	31.674	4,254,800
2021-01-21	34.550	35.230	34.160	34.370	32.682	2,409,500
2021-01-20	33.970	34.700	33.510	34.590	32.892	2,885,800
2021-01-19	35.080	35.400	34.160	34.180	32.502	2,961,800
2021-01-15	34.970	35.090	34.290	34.690	32.987	1,968,000
2021-01-14	35.690	35.780	35.040	35.220	33.491	2,005,200
2021-01-13	36.240	36.740	35.570	35.610	33.862	1,333,700
2021-01-12	36.320	36.530	35.910	36.370	34.584	2,256,600
2021-01-11	36.180	36.580	35.810	36.170	34.394	1,763,900
2021-01-08	36.430	36.510	35.690	36.440	34.651	4,449,800
2021-01-07	36.840	36.960	35.920	36.240	34.461	2,516,900
2021-01-06	35.710	37.160	35.670	36.580	34.784	3,357,300
2021-01-05	35.040	35.360	34.500	35.040	33.320	1,814,500
2021-01-04	36.150	36.230	34.640	34.900	33.186	2,167,100
2020-12-31	35.460	36.150	35.300	36.070	34.299	1,462,000
2020-12-30	35.100	35.640	35.030	35.580	33.833	1,065,200
2020-12-29	35.630	35.900	35.140	35.300	33.567	1,386,900
2020-12-28	34.860	35.500	34.860	35.330	33.595	1,587,400
2020-12-24	35.090	35.090	34.450	34.860	33.148	604,700
2020-12-23	34.880	35.520	34.850	35.080	33.358	2,034,700
2020-12-22	34.320	34.660	34.030	34.580	32.882	2,512,400
2020-12-21	34.240	34.560	33.680	34.370	32.682	1,810,900
2020-12-18	36.160	36.160	34.300	34.430	32.739	4,251,800
2020-12-17	35.500	35.780	35.320	35.550	33.804	2,645,700
2020-12-16	35.000	35.580	34.830	35.400	33.662	2,333,100
2020-12-15	33.910	34.930	33.640	34.930	33.215	2,083,300
2020-12-14	34.100	34.300	33.300	33.570	31.922	2,788,200
2020-12-11	34.040	34.650	33.690	33.750	32.093	1,676,800
2020-12-10	33.400	34.350	33.320	34.270	32.587	2,480,400
2020-12-09	33.440	33.620	32.190	33.550	31.903	3,524,200
2020-12-08	33.100	33.580	32.950	33.180	31.551	1,407,400
2020-12-07	33.950	34.170	33.050	33.250	31.617	2,067,600
2020-12-04	33.150	34.240	32.900	34.170	32.492	1,848,200
2020-12-03	33.020	33.100	32.370	32.590	30.990	2,129,300
2020-12-02	32.970	33.340	32.500	33.110	31.484	1,669,200
2020-12-01	33.010	33.130	32.180	33.020	31.399	3,028,100
2020-11-30	32.700	32.900	31.910	32.200	30.619	11,979,600
2020-11-27	33.350	33.600	32.690	33.030	31.408	1,413,300
2020-11-25	34.270	34.270	33.310	33.550	31.903	2,389,700
2020-11-24	34.490	34.830	33.850	34.550	32.854	2,963,200
2020-11-23	34.080	34.340	33.740	33.990	32.321	2,365,000
2020-11-20	34.690	34.830	33.740	33.970	32.302	1,942,100
2020-11-19	34.690	34.980	33.980	34.870	33.158	1,856,200
2020-11-18	35.480	35.530	34.880	34.890	33.177	1,307,000
2020-11-17	34.750	35.260	34.220	35.240	33.510	1,540,000
2020-11-16	35.180	35.540	34.810	35.300	33.567	1,635,100
2020-11-13	34.230	34.410	33.000	34.150	32.473	1,456,500
2020-11-12	34.090	35.420	33.340	33.730	32.074	1,376,700
2020-11-11	35.220	35.540	34.270	34.730	33.025	1,292,000
2020-11-10	34.570	35.480	34.210	35.220	33.491	1,675,300
2020-11-09	34.060	34.880	33.960	34.440	32.749	2,331,400
2020-11-06	32.270	32.330	31.200	31.550	30.001	2,192,400
2020-11-05	32.100	32.840	31.700	31.910	30.343	2,023,800
2020-11-04	31.280	32.560	30.770	31.980	30.410	2,227,300
2020-11-03	31.950	32.340	31.530	31.910	30.343	2,120,900
2020-11-02	30.850	31.650	30.640	31.370	29.830	2,411,400
2020-10-30	30.850	32.140	29.840	30.210	28.727	3,328,000

← NewerPage 25 of 79 · 4,731 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.