Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	95.700	97.350	95.600	96.350	96.350	1,817,800
2026-04-24	97.070	97.340	95.970	96.190	96.190	1,536,000
2026-04-23	97.070	98.620	96.560	98.070	98.070	1,216,100
2026-04-22	98.400	98.420	96.280	96.770	96.770	1,885,900
2026-04-21	98.330	99.160	97.660	98.850	98.850	2,394,500
2026-04-20	97.450	98.790	97.030	97.490	97.490	1,391,000
2026-04-17	96.710	98.570	96.640	97.590	97.590	5,186,000
2026-04-16	97.110	97.880	96.740	97.100	97.100	1,663,600
2026-04-15	96.010	97.790	95.590	97.470	97.470	1,725,600
2026-04-14	96.120	96.790	95.570	96.200	96.200	1,908,400
2026-04-13	95.400	97.270	95.190	97.100	97.100	2,201,500
2026-04-10	98.430	98.690	95.320	95.970	95.970	2,183,100
2026-04-09	98.140	99.680	97.700	98.840	98.840	1,363,500
2026-04-08	96.510	98.700	96.280	98.600	98.600	1,642,700
2026-04-07	97.090	97.500	96.440	96.920	96.920	1,736,800
2026-04-06	96.070	96.940	95.930	96.790	96.790	1,394,900
2026-04-02	95.730	97.140	95.570	96.740	96.740	1,410,800
2026-04-01	95.730	95.800	94.670	95.490	95.490	2,325,400
2026-03-31	96.010	96.480	94.050	95.990	95.990	2,103,500
2026-03-30	93.800	96.040	93.800	95.620	95.620	2,008,900
2026-03-27	94.170	94.650	93.350	93.420	93.420	2,913,700
2026-03-26	93.500	94.290	93.230	94.120	94.120	1,385,700
2026-03-25	93.600	94.300	92.870	93.320	93.320	1,331,300
2026-03-24	93.660	94.600	93.090	93.600	93.600	1,879,100
2026-03-23	93.680	94.430	92.850	93.660	93.660	1,927,800
2026-03-20	92.280	92.780	91.660	92.300	92.300	4,092,900
2026-03-19	93.330	93.480	91.430	92.170	92.170	2,001,400
2026-03-18	93.400	94.050	92.790	92.870	92.870	1,425,600
2026-03-17	94.600	95.290	94.140	94.400	94.400	1,315,200
2026-03-16	93.990	95.240	93.580	93.700	93.700	1,738,300
2026-03-13	95.140	95.430	93.460	93.470	93.470	1,191,200
2026-03-12	93.910	95.370	93.260	94.220	94.220	2,143,000
2026-03-11	95.660	95.840	94.160	94.810	94.810	1,815,000
2026-03-10	95.300	96.935	94.910	96.190	96.190	1,771,050
2026-03-09	96.690	96.740	95.100	95.620	95.620	1,919,202
2026-03-06	96.950	97.680	95.400	97.210	97.210	1,435,000
2026-03-05	98.080	98.330	96.500	97.070	97.070	1,533,100
2026-03-04	99.620	100.00	97.520	98.420	98.420	1,344,800
2026-03-03	100.61	101.06	98.900	100.48	100.48	1,294,200
2026-03-02	100.50	101.89	99.910	101.06	101.06	1,338,300
2026-02-27	100.10	100.45	98.850	100.15	100.15	2,222,300
2026-02-26	99.520	100.60	99.350	99.650	99.650	1,351,900
2026-02-25	99.360	99.510	98.130	99.360	99.360	1,522,000
2026-02-24	98.700	99.490	97.770	99.180	99.180	1,541,800
2026-02-23	98.490	99.770	98.120	98.700	98.700	1,385,900
2026-02-20	99.120	99.240	97.480	98.490	98.490	2,074,100
2026-02-19	98.340	99.140	97.590	98.340	98.340	1,383,100
2026-02-18	98.390	98.550	95.930	98.060	98.060	1,758,400
2026-02-17	99.390	100.86	98.780	98.880	98.880	2,365,300
2026-02-13	99.850	100.28	97.390	98.380	98.380	1,962,300
2026-02-12	98.540	100.95	97.660	99.850	99.850	2,704,200
2026-02-11	97.750	98.800	95.710	98.610	98.610	2,007,700
2026-02-10	95.840	99.080	94.840	97.850	97.850	2,483,100
2026-02-09	100.61	101.18	96.000	96.060	96.060	2,925,300
2026-02-06	101.66	103.39	100.75	100.95	100.95	1,723,900
2026-02-05	100.98	102.53	100.68	101.98	101.98	2,295,200
2026-02-04	97.300	100.50	97.170	100.13	100.13	2,346,100
2026-02-03	96.220	97.850	96.000	96.820	96.820	1,302,100
2026-02-02	96.260	96.950	95.780	96.710	96.710	1,665,300
2026-01-30	96.030	96.550	95.190	96.040	96.040	2,216,200

← NewerPage 3 of 21 · 1,255 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.