Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-08-22	39.810	40.100	39.380	39.570	37.627	1,044,400
2019-08-21	39.970	39.970	39.560	39.830	37.874	725,600
2019-08-20	40.040	40.160	39.730	39.770	37.817	672,100
2019-08-19	39.860	40.200	39.800	40.070	38.103	855,600
2019-08-16	39.170	39.830	38.940	39.750	37.798	1,119,600
2019-08-15	38.440	39.000	38.340	38.910	37.000	881,200
2019-08-14	38.850	39.320	38.270	38.330	36.448	694,600
2019-08-13	39.050	39.670	38.840	39.460	37.523	1,171,200
2019-08-12	39.310	39.460	38.830	39.000	37.085	962,400
2019-08-09	39.400	39.570	39.180	39.390	37.456	1,413,800
2019-08-08	39.470	40.070	39.120	39.460	37.523	1,798,500
2019-08-07	38.490	39.660	38.190	39.260	37.332	1,948,800
2019-08-06	38.100	39.060	37.760	38.870	36.961	1,499,400
2019-08-05	38.310	38.500	37.570	37.760	35.906	1,504,300
2019-08-02	38.540	38.990	38.320	38.720	36.819	879,600
2019-08-01	38.930	39.310	38.410	38.550	36.657	1,145,700
2019-07-31	39.600	39.820	38.420	38.690	36.790	2,291,200
2019-07-30	38.660	39.860	38.240	39.550	37.608	2,440,500
2019-07-29	38.190	38.460	38.020	38.200	36.324	1,574,000
2019-07-26	38.020	38.210	37.650	38.200	36.324	1,026,800
2019-07-25	37.780	38.030	37.610	38.010	36.144	657,300
2019-07-24	37.420	37.830	37.300	37.790	35.935	1,064,500
2019-07-23	37.400	37.570	37.150	37.560	35.716	602,500
2019-07-22	37.620	37.720	37.310	37.420	35.583	1,041,800
2019-07-19	38.040	38.230	37.550	37.580	35.735	1,005,300
2019-07-18	38.020	38.330	37.810	38.240	36.362	1,513,300
2019-07-17	38.460	38.470	38.110	38.120	36.248	873,600
2019-07-16	38.410	38.550	38.300	38.520	36.629	982,900
2019-07-15	38.350	38.470	38.180	38.420	36.534	1,488,400
2019-07-12	38.490	38.490	38.210	38.290	36.410	1,024,700
2019-07-11	38.490	38.530	38.020	38.360	36.477	1,015,800
2019-07-10	38.450	38.850	38.330	38.470	36.581	1,149,200
2019-07-09	37.950	38.450	37.930	38.420	36.534	1,257,500
2019-07-08	37.870	38.090	37.770	37.960	36.096	1,211,100
2019-07-05	37.880	38.010	37.680	37.980	36.115	1,400,500
2019-07-03	37.860	38.090	37.760	37.940	36.077	928,900
2019-07-02	37.760	37.910	37.580	37.620	35.773	1,120,100
2019-07-01	37.650	37.870	37.020	37.840	35.982	1,525,000
2019-06-28	36.380	37.240	36.350	37.080	35.259	3,001,300
2019-06-27	35.720	36.240	35.550	36.190	34.413	3,152,100
2019-06-26	35.950	36.260	35.210	35.270	33.538	1,053,800
2019-06-25	36.180	36.320	35.850	35.910	34.147	728,500
2019-06-24	36.350	36.660	36.100	36.180	34.404	1,160,700
2019-06-21	36.380	37.000	36.180	36.440	34.651	1,884,000
2019-06-20	36.230	36.460	36.070	36.420	34.632	1,257,200
2019-06-19	35.750	36.140	35.720	36.100	34.327	741,000
2019-06-18	35.530	35.820	35.490	35.780	34.023	845,500
2019-06-17	35.670	35.710	35.430	35.520	33.776	639,800
2019-06-14	35.060	35.640	34.960	35.560	33.814	1,702,400
2019-06-13	35.140	35.240	34.890	35.040	33.320	1,493,400
2019-06-12	35.020	35.140	34.920	35.040	33.320	1,271,000
2019-06-11	35.520	35.540	34.850	35.000	33.281	938,800
2019-06-10	35.650	35.680	35.370	35.420	33.681	1,054,900
2019-06-07	35.580	35.830	35.500	35.640	33.890	1,848,600
2019-06-06	35.470	35.700	35.400	35.580	33.833	1,053,000
2019-06-05	34.870	35.590	34.780	35.400	33.662	1,780,900
2019-06-04	35.090	35.190	34.530	34.880	33.167	1,711,200
2019-06-03	34.360	35.010	34.360	34.960	33.243	1,460,900
2019-05-31	34.060	34.470	33.980	34.430	32.739	1,358,200
2019-05-30	34.350	34.650	34.230	34.270	32.587	958,700

← NewerPage 31 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.