Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-12-03	28.710	28.880	28.170	28.390	26.996	840,800
2018-11-30	28.450	28.730	28.410	28.620	27.215	2,792,600
2018-11-29	28.270	28.700	28.270	28.380	26.987	759,800
2018-11-28	27.910	28.530	27.640	28.450	27.053	1,048,900
2018-11-27	28.080	28.230	27.790	27.870	26.502	936,900
2018-11-26	28.160	28.360	28.000	28.160	26.777	714,800
2018-11-23	27.800	28.170	27.650	28.000	26.625	358,200
2018-11-21	27.970	28.330	27.690	28.000	26.625	823,600
2018-11-20	28.040	28.120	27.810	27.920	26.549	1,199,300
2018-11-19	28.250	28.430	28.010	28.250	26.863	956,500
2018-11-16	28.100	28.350	27.950	28.260	26.872	702,300
2018-11-15	27.810	28.320	27.600	28.300	26.910	775,700
2018-11-14	28.250	28.310	27.730	27.890	26.521	841,700
2018-11-13	28.000	28.360	27.970	28.150	26.768	955,100
2018-11-12	28.370	28.430	27.950	28.010	26.635	1,003,000
2018-11-09	28.320	28.560	28.050	28.350	26.958	1,204,500
2018-11-08	28.120	28.420	27.980	28.350	26.958	705,900
2018-11-07	27.950	28.350	27.940	28.160	26.777	653,500
2018-11-06	27.790	28.030	27.490	27.880	26.511	1,241,300
2018-11-05	28.110	28.410	27.710	27.830	26.464	1,368,000
2018-11-02	28.900	29.000	27.670	28.030	26.654	1,049,000
2018-11-01	28.520	29.000	28.120	28.690	27.281	2,081,000
2018-10-31	28.400	28.880	27.830	28.370	26.977	2,032,300
2018-10-30	26.880	27.750	26.770	27.640	26.283	1,380,300
2018-10-29	26.900	27.200	26.620	26.770	25.456	1,163,100
2018-10-26	26.370	26.870	26.320	26.700	25.389	1,328,200
2018-10-25	26.230	26.860	26.230	26.570	25.265	948,000
2018-10-24	26.870	27.070	26.120	26.160	24.876	1,325,700
2018-10-23	27.090	27.290	26.890	26.960	25.636	970,100
2018-10-22	27.760	27.930	27.230	27.400	26.055	793,100
2018-10-19	27.620	27.930	27.500	27.710	26.349	633,400
2018-10-18	27.920	28.020	27.490	27.620	26.264	932,400
2018-10-17	27.910	28.410	27.850	28.050	26.673	911,400
2018-10-16	27.510	28.090	27.380	27.920	26.549	1,042,800
2018-10-15	27.190	27.600	27.190	27.360	26.017	719,600
2018-10-12	27.630	27.730	26.820	27.200	25.864	1,150,500
2018-10-11	28.050	28.140	27.320	27.320	25.979	1,264,700
2018-10-10	28.790	28.900	28.070	28.090	26.711	1,198,900
2018-10-09	28.800	29.030	28.720	28.870	27.452	855,500
2018-10-08	28.760	29.070	28.690	28.850	27.433	632,900
2018-10-05	28.990	29.070	28.700	28.710	27.300	825,500
2018-10-04	29.220	29.330	28.730	28.940	27.519	1,001,100
2018-10-03	29.610	30.000	29.270	29.290	27.852	1,148,100
2018-10-02	29.270	29.470	29.180	29.440	27.995	775,900
2018-10-01	29.840	30.000	29.260	29.310	27.871	577,200
2018-09-28	29.450	29.860	29.400	29.810	28.346	1,262,500
2018-09-27	29.630	29.870	29.540	29.590	28.137	723,100
2018-09-26	29.750	29.790	29.390	29.530	28.080	1,205,600
2018-09-25	29.890	30.030	29.640	29.650	28.194	740,400
2018-09-24	30.150	30.190	29.840	29.910	28.441	1,045,500
2018-09-21	30.100	30.460	30.000	30.200	28.717	2,415,500
2018-09-20	30.260	30.360	30.170	30.220	28.736	1,305,800
2018-09-19	30.230	30.350	30.110	30.150	28.670	1,046,300
2018-09-18	30.270	30.340	30.100	30.240	28.755	1,241,700
2018-09-17	30.450	30.450	29.960	30.180	28.698	1,833,200
2018-09-14	30.400	30.550	30.340	30.400	28.907	1,583,600
2018-09-13	30.030	30.510	30.020	30.350	28.860	1,033,000
2018-09-12	30.170	30.210	29.950	30.000	28.527	798,300
2018-09-11	30.030	30.350	29.940	30.230	28.746	890,600
2018-09-10	30.360	30.360	29.950	30.080	28.603	484,700

← NewerPage 34 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.