Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-05-29	33.820	34.260	33.530	34.230	32.549	1,316,200
2019-05-28	34.410	34.620	33.810	33.970	32.302	2,426,000
2019-05-24	34.590	34.720	34.310	34.400	32.711	731,600
2019-05-23	34.570	34.720	34.250	34.440	32.749	700,300
2019-05-22	34.330	34.880	34.190	34.860	33.148	1,352,600
2019-05-21	33.960	34.440	33.830	34.400	32.711	1,667,900
2019-05-20	33.700	34.230	33.700	33.860	32.197	1,154,600
2019-05-17	34.230	34.550	33.600	33.780	32.121	1,884,100
2019-05-16	34.120	34.600	34.100	34.510	32.816	1,508,500
2019-05-15	33.690	34.280	33.690	34.040	32.369	1,182,500
2019-05-14	33.230	34.130	33.230	33.890	32.226	1,539,200
2019-05-13	33.560	33.660	33.200	33.320	31.684	1,360,200
2019-05-10	33.300	34.000	33.240	33.960	32.293	894,500
2019-05-09	33.290	33.570	33.100	33.420	31.779	799,200
2019-05-08	33.530	33.990	33.440	33.540	31.893	1,283,400
2019-05-07	33.990	34.160	33.530	33.630	31.979	1,279,000
2019-05-06	33.740	34.220	33.740	34.140	32.464	743,400
2019-05-03	33.860	34.160	33.790	34.150	32.473	653,600
2019-05-02	33.970	34.100	33.720	33.860	32.197	1,032,800
2019-05-01	34.000	34.450	33.800	33.850	32.188	1,200,300
2019-04-30	34.580	34.580	33.000	33.780	32.121	1,332,200
2019-04-29	33.000	33.570	33.000	33.300	31.665	1,051,900
2019-04-26	32.890	33.000	32.730	32.960	31.342	1,864,100
2019-04-25	32.590	32.920	32.420	32.850	31.237	1,093,200
2019-04-24	32.630	33.170	32.630	32.760	31.151	1,395,800
2019-04-23	32.240	32.780	32.130	32.750	31.142	1,067,800
2019-04-22	32.370	32.450	32.120	32.190	30.609	1,477,400
2019-04-18	32.650	32.910	32.480	32.530	30.933	716,900
2019-04-17	33.010	33.010	32.460	32.620	31.018	545,500
2019-04-16	32.560	33.250	32.560	32.910	31.294	992,800
2019-04-15	32.830	32.970	32.460	32.490	30.895	682,100
2019-04-12	32.750	32.940	32.650	32.890	31.275	712,100
2019-04-11	32.420	32.660	32.280	32.630	31.028	1,395,500
2019-04-10	32.240	32.410	32.060	32.340	30.752	1,497,800
2019-04-09	32.510	32.520	32.090	32.110	30.533	872,200
2019-04-08	32.570	32.720	32.410	32.680	31.075	639,000
2019-04-05	32.480	32.610	32.350	32.590	30.990	842,400
2019-04-04	32.590	32.670	32.330	32.470	30.876	733,100
2019-04-03	32.490	32.500	32.100	32.480	30.885	902,300
2019-04-02	32.630	32.630	32.330	32.420	30.828	732,000
2019-04-01	32.580	32.690	32.340	32.660	31.056	1,205,400
2019-03-29	32.220	32.450	32.000	32.320	30.733	2,403,100
2019-03-28	32.050	32.230	31.680	32.000	30.429	774,100
2019-03-27	31.970	32.260	31.960	32.070	30.495	3,937,900
2019-03-26	32.110	32.350	31.910	31.960	30.391	864,600
2019-03-25	32.110	32.330	31.940	31.970	30.400	895,500
2019-03-22	32.070	32.330	31.890	32.060	30.486	1,066,900
2019-03-21	31.940	32.460	31.850	32.290	30.705	1,345,800
2019-03-20	32.300	32.410	31.940	31.980	30.410	681,100
2019-03-19	32.970	33.050	32.310	32.360	30.771	1,079,600
2019-03-18	32.880	32.990	32.690	32.840	31.228	1,196,900
2019-03-15	32.640	32.990	32.480	32.870	31.256	1,289,900
2019-03-14	32.400	32.650	32.290	32.550	30.952	993,300
2019-03-13	32.580	32.650	32.280	32.420	30.828	894,300
2019-03-12	32.500	32.700	32.240	32.410	30.819	1,313,500
2019-03-11	32.270	32.520	32.090	32.380	30.790	743,500
2019-03-08	31.990	32.370	31.530	32.110	30.533	1,139,500
2019-03-07	32.540	32.670	32.180	32.240	30.657	985,300
2019-03-06	32.780	32.990	32.540	32.580	30.980	684,400
2019-03-05	32.950	32.980	32.620	32.840	31.228	758,100

← NewerPage 32 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.