Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-05-11	25.600	25.700	25.160	25.260	24.020	2,391,000
2020-05-08	25.140	26.010	24.920	25.950	24.676	3,114,300
2020-05-07	23.810	24.890	23.810	24.710	23.497	3,098,000
2020-05-06	23.840	24.280	23.320	23.420	22.270	2,981,400
2020-05-05	24.640	25.660	23.690	23.740	22.574	3,510,400
2020-05-04	22.940	24.030	22.410	23.800	22.631	2,242,200
2020-05-01	23.430	23.640	22.800	23.110	21.975	2,156,500
2020-04-30	24.890	25.070	24.010	24.030	22.850	2,052,100
2020-04-29	25.520	26.000	25.090	25.580	24.324	1,735,600
2020-04-28	25.100	25.540	24.290	24.750	23.535	2,221,300
2020-04-27	23.980	24.850	23.760	24.650	23.440	3,080,700
2020-04-24	24.540	24.730	23.460	23.640	22.479	1,955,800
2020-04-23	25.040	25.400	24.230	24.260	23.069	1,509,800
2020-04-22	25.850	26.030	24.880	24.900	23.677	1,992,000
2020-04-21	25.710	26.080	25.180	25.290	24.048	1,998,000
2020-04-20	26.460	26.800	25.860	26.700	25.389	1,890,300
2020-04-17	27.590	28.040	26.730	27.150	25.817	2,150,100
2020-04-16	27.090	27.230	26.030	26.490	25.189	3,566,600
2020-04-15	28.760	28.760	27.310	27.350	26.007	1,815,900
2020-04-14	29.780	30.480	28.870	29.250	27.814	3,814,800
2020-04-13	30.740	30.740	28.980	29.220	27.785	1,103,000
2020-04-09	29.330	31.170	29.100	31.000	29.478	2,283,700
2020-04-08	28.120	29.040	27.450	28.690	27.281	1,807,000
2020-04-07	28.680	29.160	27.570	27.880	26.511	2,842,900
2020-04-06	26.020	27.380	25.960	27.030	25.703	2,901,000
2020-04-03	25.990	26.500	24.450	24.610	23.402	2,294,100
2020-04-02	25.670	27.230	25.670	26.320	25.028	2,276,400
2020-04-01	27.270	27.430	25.530	26.020	24.742	1,982,300
2020-03-31	30.160	30.160	28.030	28.460	27.063	5,591,700
2020-03-30	29.150	30.630	28.040	30.540	29.040	2,062,700
2020-03-27	28.220	30.180	28.100	29.070	27.643	3,075,100
2020-03-26	26.200	30.070	25.530	29.670	28.213	3,721,400
2020-03-25	26.000	26.410	24.660	25.720	24.457	6,418,400
2020-03-24	24.660	25.990	24.300	25.600	24.343	4,464,800
2020-03-23	25.670	25.670	22.540	23.260	22.118	3,340,900
2020-03-20	27.000	27.610	25.550	25.970	24.695	4,155,200
2020-03-19	27.000	28.600	26.530	27.060	25.731	3,775,100
2020-03-18	27.810	29.020	26.070	27.490	26.140	5,941,700
2020-03-17	27.730	30.520	25.950	30.220	28.736	3,721,600
2020-03-16	30.040	30.310	27.070	27.240	25.903	2,928,200
2020-03-13	32.380	32.850	30.380	32.770	31.161	3,214,600
2020-03-12	33.160	33.880	30.370	30.680	29.174	3,018,000
2020-03-11	36.540	37.100	35.420	35.880	34.118	1,928,300
2020-03-10	37.870	38.090	36.250	37.830	35.973	1,846,300
2020-03-09	37.600	38.420	36.120	36.650	34.850	1,662,000
2020-03-06	39.770	40.930	39.390	40.700	38.702	1,534,200
2020-03-05	42.050	42.260	40.700	41.170	39.149	1,047,400
2020-03-04	42.110	43.110	41.710	43.080	40.965	997,900
2020-03-03	42.600	43.020	41.180	41.620	39.576	1,045,700
2020-03-02	40.500	42.540	40.260	42.490	40.404	1,657,700
2020-02-28	41.210	41.690	39.790	40.430	38.445	2,915,100
2020-02-27	43.200	43.840	42.330	42.420	40.337	2,299,200
2020-02-26	44.620	45.030	43.770	43.830	41.678	1,364,600
2020-02-25	45.710	45.850	44.360	44.390	42.210	1,178,100
2020-02-24	46.170	46.780	45.630	45.650	43.409	1,352,600
2020-02-21	47.800	47.990	47.010	47.120	44.806	1,346,700
2020-02-20	48.200	48.200	47.610	47.900	45.548	1,720,900
2020-02-19	48.000	48.320	47.860	48.180	45.814	1,077,600
2020-02-18	47.620	47.970	47.580	47.890	45.539	1,223,300
2020-02-14	47.840	47.980	47.250	47.680	45.339	1,044,500

← NewerPage 28 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.