Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2019-03-04	32.910	33.040	32.530	32.940	31.323	1,027,100
2019-03-01	32.790	33.030	32.600	32.870	31.256	1,093,800
2019-02-28	32.380	32.830	32.240	32.670	31.066	1,574,000
2019-02-27	32.240	32.490	31.830	32.360	30.771	1,475,100
2019-02-26	32.080	32.450	32.080	32.380	30.790	1,563,300
2019-02-25	32.380	32.500	32.180	32.260	30.676	1,632,600
2019-02-22	32.340	32.420	32.170	32.300	30.714	1,398,900
2019-02-21	32.280	32.370	32.050	32.290	30.705	809,100
2019-02-20	32.100	32.350	31.970	32.300	30.714	1,012,000
2019-02-19	31.460	32.150	31.310	32.070	30.495	1,228,400
2019-02-15	31.360	31.860	31.360	31.500	29.953	2,055,700
2019-02-14	31.930	31.940	31.090	31.120	29.592	1,641,100
2019-02-13	31.000	32.300	30.850	31.960	30.391	1,898,900
2019-02-12	30.460	30.960	30.290	30.830	29.316	1,698,400
2019-02-11	30.310	30.360	30.100	30.330	28.841	880,100
2019-02-08	30.140	30.400	29.950	30.310	28.822	769,700
2019-02-07	30.130	30.470	30.120	30.370	28.879	804,500
2019-02-06	30.240	30.330	29.950	30.270	28.784	627,600
2019-02-05	30.000	30.300	29.740	30.280	28.793	862,900
2019-02-04	29.680	30.000	29.510	29.980	28.508	664,400
2019-02-01	29.440	29.750	29.310	29.740	28.280	590,700
2019-01-31	29.180	29.400	29.150	29.350	27.909	1,037,600
2019-01-30	28.820	29.270	28.740	29.250	27.814	1,086,100
2019-01-29	28.730	28.930	28.600	28.790	27.376	686,500
2019-01-28	28.730	28.850	28.600	28.740	27.329	829,000
2019-01-25	28.900	29.020	28.740	28.830	27.414	779,200
2019-01-24	28.540	28.960	28.520	28.800	27.386	1,186,200
2019-01-23	28.530	28.630	28.370	28.570	27.167	802,100
2019-01-22	28.470	28.610	28.150	28.420	27.025	676,500
2019-01-18	28.320	28.700	28.260	28.480	27.082	1,030,900
2019-01-17	27.840	28.280	27.750	28.240	26.853	1,029,500
2019-01-16	27.850	27.900	27.480	27.870	26.502	1,254,600
2019-01-15	26.900	27.630	26.800	27.590	26.235	1,433,400
2019-01-14	26.520	26.980	26.490	26.910	25.589	943,000
2019-01-11	26.950	26.950	26.290	26.680	25.370	960,100
2019-01-10	26.650	27.130	26.590	27.120	25.788	620,600
2019-01-09	27.470	27.470	26.560	26.770	25.456	658,600
2019-01-08	26.420	26.500	25.850	26.430	25.132	1,098,900
2019-01-07	26.380	26.720	26.260	26.330	25.037	766,800
2019-01-04	25.980	26.480	25.070	26.390	25.094	913,200
2019-01-03	25.970	26.160	25.750	25.780	24.514	897,000
2019-01-02	26.370	26.520	26.040	26.190	24.904	818,400
2018-12-31	26.390	26.760	26.260	26.720	25.408	1,198,700
2018-12-28	26.550	26.600	26.180	26.390	25.094	1,670,700
2018-12-27	25.600	26.560	24.990	26.540	25.237	1,413,400
2018-12-26	24.910	25.940	24.850	25.920	24.647	1,691,600
2018-12-24	25.380	26.940	24.790	24.800	23.582	994,600
2018-12-21	25.900	26.330	25.540	25.550	24.296	1,663,100
2018-12-20	26.360	26.460	25.700	25.900	24.628	1,167,700
2018-12-19	26.760	27.040	26.280	26.410	25.113	1,724,200
2018-12-18	26.500	26.940	26.500	26.790	25.475	1,296,400
2018-12-17	26.850	26.990	26.280	26.410	25.113	915,900
2018-12-14	26.860	27.090	26.660	26.860	25.541	1,294,600
2018-12-13	27.230	27.380	26.770	27.050	25.722	1,242,400
2018-12-12	27.500	27.600	27.170	27.180	25.845	889,800
2018-12-11	27.780	27.850	27.190	27.240	25.903	859,100
2018-12-10	27.770	28.000	27.340	27.570	26.216	1,192,000
2018-12-07	27.620	28.110	27.620	27.740	26.378	1,597,400
2018-12-06	27.440	27.820	27.220	27.750	26.387	1,537,400
2018-12-04	28.150	28.490	27.880	27.940	26.568	961,700

← NewerPage 33 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.