Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-10-29	29.390	30.750	29.110	30.430	28.936	3,679,000
2020-10-28	28.710	29.680	28.550	29.450	28.004	2,236,400
2020-10-27	30.250	30.510	29.160	29.210	27.776	1,440,500
2020-10-26	31.500	31.530	30.370	30.480	28.983	1,366,900
2020-10-23	32.070	32.160	31.500	31.810	30.248	884,700
2020-10-22	30.820	31.790	30.660	31.680	30.125	3,087,900
2020-10-21	30.090	31.030	30.090	30.860	29.345	2,238,300
2020-10-20	30.310	30.680	30.000	30.260	28.774	1,287,500
2020-10-19	31.050	31.050	29.870	29.890	28.422	1,306,400
2020-10-16	30.790	31.160	30.490	30.850	29.335	1,015,500
2020-10-15	30.180	30.960	30.100	30.890	29.373	810,800
2020-10-14	30.520	31.200	30.220	30.460	28.964	1,669,200
2020-10-13	31.520	31.680	30.740	30.810	29.297	1,128,700
2020-10-12	31.330	31.850	31.040	31.710	30.153	1,616,500
2020-10-09	31.980	32.000	31.480	31.530	29.982	1,772,200
2020-10-08	30.390	31.510	30.390	31.500	29.953	1,230,900
2020-10-07	30.400	30.850	30.110	30.240	28.755	1,288,300
2020-10-06	30.950	30.950	30.030	30.180	28.698	936,700
2020-10-05	30.020	30.690	29.680	30.640	29.136	990,000
2020-10-02	28.860	29.940	28.600	29.700	28.242	701,800
2020-10-01	29.350	29.700	29.120	29.400	27.956	1,291,300
2020-09-30	29.100	29.720	29.010	29.250	27.814	2,362,100
2020-09-29	29.090	29.310	28.510	28.870	27.452	1,276,600
2020-09-28	29.020	29.720	28.880	29.260	27.823	1,800,000
2020-09-25	27.780	28.510	27.770	28.450	27.053	1,647,900
2020-09-24	27.970	28.470	27.410	28.140	26.758	2,230,800
2020-09-23	29.080	29.360	27.910	27.930	26.559	2,045,500
2020-09-22	28.990	29.710	28.740	29.000	27.576	1,448,600
2020-09-21	28.750	29.010	27.980	28.890	27.472	2,901,300
2020-09-18	30.370	30.480	29.310	29.480	28.033	3,670,200
2020-09-17	30.220	30.570	29.810	30.420	28.926	1,581,900
2020-09-16	30.490	31.140	30.370	30.610	29.107	1,400,700
2020-09-15	31.090	31.410	30.190	30.290	28.803	1,905,800
2020-09-14	31.060	31.370	30.750	31.040	29.516	1,323,300
2020-09-11	31.200	31.350	30.470	30.730	29.221	1,294,600
2020-09-10	31.600	31.770	31.060	31.160	29.630	1,266,800
2020-09-09	31.230	31.900	31.000	31.550	30.001	1,697,300
2020-09-08	31.500	31.500	30.470	31.000	29.478	1,486,300
2020-09-04	32.710	32.880	31.480	31.870	30.305	1,141,300
2020-09-03	32.330	33.050	31.980	32.120	30.543	1,480,200
2020-09-02	31.740	32.270	31.350	32.130	30.552	1,233,000
2020-09-01	31.270	31.720	31.200	31.600	30.048	930,100
2020-08-31	32.110	32.170	31.450	31.540	29.991	1,111,500
2020-08-28	32.640	32.640	31.590	32.270	30.686	1,269,700
2020-08-27	31.630	32.830	31.590	32.310	30.724	980,900
2020-08-26	31.430	31.590	31.010	31.390	29.849	1,345,100
2020-08-25	32.150	32.180	31.370	31.470	29.925	884,200
2020-08-24	31.010	31.990	30.880	31.950	30.381	791,800
2020-08-21	31.380	31.410	30.780	30.900	29.383	1,022,900
2020-08-20	31.060	31.640	30.930	31.400	29.858	800,500
2020-08-19	31.610	31.990	31.200	31.400	29.858	895,000
2020-08-18	31.810	32.000	31.420	31.580	30.029	875,700
2020-08-17	32.240	32.240	31.480	31.760	30.201	1,479,800
2020-08-14	32.040	32.550	31.920	32.250	30.667	764,700
2020-08-13	32.470	32.710	31.980	32.360	30.771	694,700
2020-08-12	33.220	33.270	32.460	32.600	30.999	1,243,400
2020-08-11	33.440	33.680	32.700	32.850	31.237	1,631,400
2020-08-10	32.660	33.190	32.400	32.730	31.123	1,590,100
2020-08-07	31.180	32.540	30.960	32.490	30.895	1,415,500
2020-08-06	30.590	31.320	30.570	31.320	29.782	1,699,000

← NewerPage 26 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.