Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-11-15	40.710	40.770	40.380	40.630	38.635	1,479,600
2019-11-14	40.570	40.760	40.460	40.660	38.664	1,144,800
2019-11-13	40.330	40.710	40.120	40.580	38.588	786,800
2019-11-12	40.660	40.690	40.160	40.520	38.530	1,143,900
2019-11-11	40.380	40.850	40.380	40.790	38.787	903,200
2019-11-08	40.460	40.680	40.310	40.580	38.588	1,129,700
2019-11-07	41.280	41.410	40.420	40.460	38.473	1,942,800
2019-11-06	40.630	41.390	40.630	41.320	39.291	1,460,000
2019-11-05	40.990	41.060	40.230	40.540	38.549	2,173,100
2019-11-04	41.880	42.000	40.850	40.950	38.939	1,090,200
2019-11-01	41.820	41.840	41.350	41.820	39.767	970,800
2019-10-31	41.880	42.190	41.200	41.760	39.710	1,513,000
2019-10-30	41.310	42.300	40.920	42.010	39.947	1,889,600
2019-10-29	40.500	41.310	40.460	41.030	39.015	1,107,000
2019-10-28	40.950	41.370	40.560	40.700	38.702	964,600
2019-10-25	41.220	41.330	40.750	40.800	38.797	1,138,600
2019-10-24	41.400	41.650	41.240	41.390	39.358	1,224,100
2019-10-23	41.340	41.650	41.210	41.390	39.358	1,751,000
2019-10-22	42.460	42.550	41.290	41.360	39.329	1,282,300
2019-10-21	42.290	42.720	42.250	42.590	40.499	847,300
2019-10-18	42.050	42.400	41.730	42.310	40.233	1,069,600
2019-10-17	42.070	42.310	41.840	42.000	39.938	1,448,300
2019-10-16	41.690	41.990	41.210	41.960	39.900	1,159,900
2019-10-15	41.760	41.950	41.750	41.900	39.843	937,200
2019-10-14	41.480	41.700	41.270	41.590	39.548	791,100
2019-10-11	41.320	41.720	41.190	41.490	39.453	1,063,800
2019-10-10	41.070	41.490	41.010	41.160	39.139	914,200
2019-10-09	40.910	41.390	40.750	41.160	39.139	1,577,500
2019-10-08	41.500	41.630	40.740	40.770	38.768	1,210,200
2019-10-07	42.060	42.100	41.600	41.630	39.586	1,406,500
2019-10-04	41.240	42.010	41.240	41.860	39.805	1,144,500
2019-10-03	40.850	41.130	40.520	41.120	39.101	869,200
2019-10-02	41.320	41.410	40.670	40.850	38.844	1,286,000
2019-10-01	42.280	42.310	41.330	41.430	39.396	1,570,000
2019-09-30	42.730	42.860	41.900	41.980	39.919	2,509,400
2019-09-27	42.490	42.680	41.830	42.050	39.985	1,548,900
2019-09-26	42.000	42.480	41.890	42.360	40.280	1,334,800
2019-09-25	41.330	42.030	41.230	41.970	39.909	1,498,100
2019-09-24	41.260	41.650	41.070	41.340	39.310	1,567,200
2019-09-23	41.010	41.320	40.920	41.110	39.091	593,300
2019-09-20	41.150	41.250	40.720	41.000	38.987	1,581,400
2019-09-19	41.030	41.500	40.960	41.140	39.120	991,700
2019-09-18	40.800	41.010	40.520	40.910	38.901	2,002,900
2019-09-17	40.490	41.100	40.440	40.960	38.949	2,075,500
2019-09-16	40.330	40.660	40.270	40.560	38.568	928,200
2019-09-13	40.340	40.530	40.110	40.480	38.492	1,036,400
2019-09-12	40.700	40.820	40.400	40.440	38.454	1,218,300
2019-09-11	40.490	40.700	40.350	40.570	38.578	1,421,200
2019-09-10	41.320	41.400	40.300	40.610	38.616	1,729,400
2019-09-09	41.470	41.540	41.090	41.340	39.310	1,544,100
2019-09-06	41.110	41.570	41.110	41.310	39.282	1,000,800
2019-09-05	41.000	41.460	41.000	41.130	39.111	1,274,500
2019-09-04	40.130	40.850	40.130	40.820	38.816	1,230,500
2019-09-03	39.300	40.340	39.300	40.120	38.150	1,639,200
2019-08-30	39.720	39.790	39.430	39.500	37.561	1,028,300
2019-08-29	39.800	39.820	39.280	39.500	37.561	1,677,500
2019-08-28	39.090	39.360	38.850	39.320	37.389	1,143,300
2019-08-27	39.100	39.360	38.830	39.110	37.190	1,758,800
2019-08-26	38.880	39.040	38.670	39.020	37.104	610,700
2019-08-23	39.480	39.840	38.430	38.610	36.714	1,108,700

← NewerPage 30 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.