Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-02-13	47.000	47.840	46.780	47.830	45.482	1,286,100
2020-02-12	47.270	47.470	46.030	47.040	44.730	1,595,000
2020-02-11	46.870	47.950	46.870	47.750	45.405	1,781,000
2020-02-10	46.180	46.840	46.050	46.780	44.483	1,277,000
2020-02-07	46.080	46.310	45.780	46.150	43.884	782,900
2020-02-06	45.850	46.660	45.850	46.140	43.875	1,309,900
2020-02-05	45.150	45.740	44.850	45.720	43.475	2,279,300
2020-02-04	45.110	45.390	44.830	44.870	42.667	1,351,600
2020-02-03	44.320	45.060	44.320	44.680	42.486	2,053,600
2020-01-31	44.460	44.860	44.080	44.160	41.992	2,061,900
2020-01-30	43.900	44.520	43.550	44.480	42.296	3,521,600
2020-01-29	44.770	44.830	44.120	44.130	41.963	1,448,800
2020-01-28	44.770	45.050	44.650	44.660	42.467	2,173,100
2020-01-27	44.200	44.880	44.020	44.550	42.363	969,500
2020-01-24	45.240	45.450	44.870	44.990	42.781	1,131,600
2020-01-23	45.240	45.320	44.560	45.240	43.019	922,700
2020-01-22	45.290	45.590	45.080	45.480	43.247	1,277,600
2020-01-21	45.190	45.370	44.890	45.150	42.933	1,081,600
2020-01-17	44.810	45.260	44.630	45.170	42.952	1,386,000
2020-01-16	44.170	44.590	44.170	44.560	42.372	1,209,500
2020-01-15	43.730	44.210	43.570	44.050	41.887	695,600
2020-01-14	43.740	44.090	43.530	43.670	41.526	1,089,300
2020-01-13	43.500	43.780	43.310	43.690	41.545	928,300
2020-01-10	43.670	43.750	43.470	43.530	41.393	1,409,200
2020-01-09	42.810	43.630	42.770	43.600	41.459	1,326,300
2020-01-08	43.120	43.280	42.680	42.730	40.632	1,285,200
2020-01-07	43.590	43.600	43.130	43.160	41.041	1,334,800
2020-01-06	43.420	43.610	43.220	43.520	41.383	1,270,900
2020-01-03	43.160	43.490	43.040	43.350	41.222	784,700
2020-01-02	43.010	43.400	42.880	43.400	41.269	1,376,700
2019-12-31	42.720	43.030	42.710	42.890	40.784	764,600
2019-12-30	42.560	42.770	42.530	42.730	40.632	837,200
2019-12-27	42.160	42.620	42.000	42.560	40.470	775,800
2019-12-26	41.920	42.190	41.820	42.180	40.109	410,100
2019-12-24	42.070	42.160	41.840	42.010	39.947	221,000
2019-12-23	42.770	42.770	41.970	42.070	40.004	1,428,200
2019-12-20	42.570	43.020	42.390	42.670	40.575	1,285,100
2019-12-19	42.360	42.430	42.050	42.430	40.347	1,031,000
2019-12-18	42.590	42.670	42.250	42.340	40.261	1,699,700
2019-12-17	42.160	42.630	41.890	42.620	40.527	1,344,000
2019-12-16	41.800	42.170	41.600	42.060	39.995	1,182,600
2019-12-13	41.540	41.760	41.260	41.750	39.700	1,350,500
2019-12-12	41.050	41.680	41.050	41.660	39.614	1,226,400
2019-12-11	41.040	41.200	40.830	41.020	39.006	915,100
2019-12-10	41.490	41.570	41.070	41.160	39.139	843,500
2019-12-09	41.070	41.580	40.960	41.450	39.415	908,700
2019-12-06	41.520	41.750	41.150	41.160	39.139	1,070,400
2019-12-05	41.030	41.400	40.990	41.330	39.301	745,800
2019-12-04	40.580	41.420	40.580	41.040	39.025	1,333,000
2019-12-03	41.410	41.410	40.420	40.620	38.626	2,590,600
2019-12-02	42.010	42.100	41.510	41.520	39.481	1,490,800
2019-11-29	42.160	42.200	41.910	41.970	39.909	1,064,300
2019-11-27	42.050	42.290	41.740	42.230	40.156	1,506,100
2019-11-26	41.280	42.180	41.140	42.080	40.014	7,021,400
2019-11-25	40.880	41.310	40.790	41.200	39.177	1,738,500
2019-11-22	40.430	40.900	40.320	40.840	38.835	1,256,500
2019-11-21	41.220	41.350	40.580	40.580	38.588	1,514,800
2019-11-20	41.710	41.750	41.000	41.200	39.177	3,552,300
2019-11-19	41.400	41.820	41.180	41.500	39.462	1,402,000
2019-11-18	40.590	41.370	40.590	41.360	39.329	1,106,900

← NewerPage 29 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.