Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-09-07	30.370	30.580	30.130	30.280	28.793	671,900
2018-09-06	30.550	30.720	30.350	30.360	28.869	1,376,700
2018-09-05	30.550	30.730	30.470	30.590	29.088	1,337,800
2018-09-04	30.500	30.790	30.450	30.590	29.088	999,600
2018-08-31	30.610	30.660	30.360	30.570	29.069	1,257,700
2018-08-30	30.830	30.880	30.490	30.600	29.098	1,160,400
2018-08-29	30.930	31.090	30.800	30.870	29.354	512,900
2018-08-28	31.270	31.320	30.890	30.890	29.373	541,900
2018-08-27	30.870	31.220	30.870	31.140	29.611	751,900
2018-08-24	30.530	30.990	30.530	30.870	29.354	715,500
2018-08-23	30.340	30.600	30.270	30.580	29.079	528,600
2018-08-22	30.680	30.680	30.260	30.330	28.841	654,500
2018-08-21	30.440	30.800	30.440	30.730	29.221	774,400
2018-08-20	30.690	30.960	30.530	30.540	29.040	532,100
2018-08-17	30.400	30.720	30.400	30.630	29.126	732,700
2018-08-16	30.330	30.670	30.150	30.450	28.955	774,600
2018-08-15	30.130	30.580	30.130	30.260	28.774	651,600
2018-08-14	30.100	30.390	29.970	30.270	28.784	879,600
2018-08-13	30.140	30.540	30.040	30.100	28.622	580,900
2018-08-10	30.170	30.260	29.960	30.220	28.736	790,700
2018-08-09	30.190	30.430	30.140	30.340	28.850	653,600
2018-08-08	30.270	30.410	29.960	30.300	28.812	677,000
2018-08-07	30.140	30.340	29.930	30.210	28.727	983,300
2018-08-06	30.070	30.240	29.850	30.110	28.632	785,900
2018-08-03	29.990	30.520	29.630	29.960	28.489	968,500
2018-08-02	30.000	30.420	29.850	30.040	28.565	1,884,700
2018-08-01	30.260	30.970	29.650	30.060	28.584	1,990,500
2018-07-31	30.470	30.700	30.170	30.560	29.060	1,869,000
2018-07-30	30.220	30.590	29.730	30.340	28.850	1,295,800
2018-07-27	30.040	30.330	29.900	30.140	28.660	1,315,400
2018-07-26	29.590	30.080	29.390	30.000	28.527	1,419,500
2018-07-25	29.150	29.510	28.990	29.500	28.052	1,700,600
2018-07-24	29.170	29.250	28.900	29.130	27.700	1,916,700
2018-07-23	28.990	29.100	28.770	29.040	27.614	515,500
2018-07-20	29.040	29.290	28.800	29.050	27.624	1,466,500
2018-07-19	28.870	29.040	28.650	29.010	27.586	1,001,000
2018-07-18	28.460	29.020	28.400	28.950	27.529	1,288,500
2018-07-17	28.530	28.710	28.330	28.360	26.968	1,008,000
2018-07-16	28.450	28.730	28.230	28.530	27.129	1,141,400
2018-07-13	28.180	28.460	28.080	28.430	27.034	1,642,400
2018-07-12	28.180	28.260	27.890	28.080	26.701	1,874,000
2018-07-11	28.060	28.220	27.820	28.040	26.663	1,988,900
2018-07-10	28.000	28.250	27.860	28.240	26.853	1,784,000
2018-07-09	27.250	27.960	26.950	27.890	26.521	1,858,000
2018-07-06	26.980	27.300	26.680	27.280	25.941	1,482,600
2018-07-05	26.960	26.990	26.660	26.930	25.608	926,200
2018-07-03	26.650	26.920	26.650	26.760	25.446	537,300
2018-07-02	26.250	26.640	26.250	26.630	25.322	1,249,400
2018-06-29	26.500	26.830	26.440	26.460	25.161	1,529,800
2018-06-28	26.160	26.570	26.160	26.420	25.123	1,848,300
2018-06-27	26.480	26.600	26.260	26.270	24.980	2,012,400
2018-06-26	26.590	26.730	26.170	26.410	25.113	1,980,300
2018-06-25	26.550	26.810	26.350	26.610	25.303	1,770,500
2018-06-22	26.540	26.740	26.250	26.480	25.180	2,913,500
2018-06-21	27.390	28.100	26.000	26.360	25.066	1,699,900
2018-06-20	80.700	81.440	80.400	81.050	25.690	1,401,600
2018-06-19	80.410	81.180	80.250	80.720	25.586	2,134,200
2018-06-18	79.910	80.510	79.350	80.380	25.478	2,198,700
2018-06-15	80.870	82.040	80.200	80.510	25.519	3,376,800
2018-06-14	82.560	82.560	80.940	81.130	25.715	2,595,600

← NewerPage 35 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.