Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-06-13	83.250	83.620	82.540	82.550	26.166	1,155,300
2018-06-12	83.900	83.900	82.760	83.140	26.353	2,174,100
2018-06-11	84.140	84.140	82.940	83.480	26.460	1,540,800
2018-06-08	81.850	84.360	81.750	84.290	26.717	2,297,400
2018-06-07	81.550	81.930	81.310	81.640	25.877	2,431,800
2018-06-06	81.260	81.860	80.510	81.600	25.864	4,060,500
2018-06-05	80.700	81.580	80.250	81.080	25.700	3,087,000
2018-06-04	80.000	81.140	79.820	80.700	25.579	2,210,400
2018-06-01	79.060	80.080	78.660	79.830	25.303	2,347,500
2018-05-31	79.000	79.000	78.110	78.450	24.866	3,772,200
2018-05-30	78.540	79.550	78.300	79.090	25.069	1,523,700
2018-05-29	78.540	78.620	77.860	78.000	24.723	1,545,300
2018-05-25	78.550	79.880	78.500	79.010	25.044	1,388,400
2018-05-24	78.690	78.790	77.860	78.580	24.907	1,750,200
2018-05-23	79.520	79.610	78.600	78.740	24.958	834,300
2018-05-22	79.460	79.990	79.260	79.650	25.246	912,600
2018-05-21	78.990	79.690	78.180	79.600	25.231	1,282,800
2018-05-18	78.510	78.800	78.190	78.670	24.936	1,310,400
2018-05-17	79.030	79.380	78.470	78.820	24.983	1,321,200
2018-05-16	78.240	79.350	78.130	78.760	24.964	1,488,300
2018-05-15	78.440	79.140	77.790	78.140	24.768	2,710,800
2018-05-14	79.940	80.020	78.760	79.170	25.094	1,938,300
2018-05-11	79.500	79.970	79.450	79.650	25.246	1,544,100
2018-05-10	79.590	80.060	79.140	79.570	25.221	1,199,100
2018-05-09	79.790	79.850	79.250	79.380	25.161	1,774,200
2018-05-08	79.220	80.360	78.650	79.990	25.354	1,998,300
2018-05-07	79.530	80.300	78.540	79.130	25.082	3,374,100
2018-05-04	78.050	79.480	77.790	78.830	24.987	2,399,400
2018-05-03	78.630	79.310	77.120	77.950	24.708	3,709,200
2018-05-02	81.340	82.510	77.470	78.930	25.018	4,140,300
2018-05-01	80.080	80.880	79.300	80.630	25.557	2,234,700
2018-04-30	81.530	81.880	80.100	80.130	25.399	2,002,200
2018-04-27	81.510	82.170	81.340	81.680	25.890	1,039,200
2018-04-26	80.600	81.580	80.280	81.330	25.779	1,214,700
2018-04-25	81.010	81.480	80.240	80.620	25.554	1,191,000
2018-04-24	80.870	81.820	80.510	80.860	25.630	1,652,400
2018-04-23	81.330	81.860	80.770	81.120	25.712	1,209,600
2018-04-20	80.700	81.530	80.450	81.050	25.690	1,444,500
2018-04-19	80.380	81.090	80.260	80.580	25.541	1,396,200
2018-04-18	81.850	82.060	80.420	80.490	25.513	2,060,700
2018-04-17	82.220	82.590	81.090	81.690	25.893	1,641,600
2018-04-16	81.210	82.370	80.980	82.140	26.036	1,405,500
2018-04-13	80.900	82.320	80.580	80.920	25.649	1,741,800
2018-04-12	80.340	81.390	80.330	80.950	25.658	1,840,200
2018-04-11	78.620	80.260	78.190	79.790	25.291	2,295,600
2018-04-10	80.830	80.900	78.620	78.770	24.968	3,565,500
2018-04-09	81.700	82.450	80.010	80.370	25.475	4,588,200
2018-04-06	85.990	86.780	85.050	85.410	27.072	1,114,200
2018-04-05	86.640	86.780	86.000	86.400	27.386	888,300
2018-04-04	85.110	86.640	84.790	86.520	27.424	1,227,300
2018-04-03	85.690	86.290	85.230	86.000	27.259	1,283,100
2018-04-02	85.570	86.070	84.560	85.200	27.006	1,854,300
2018-03-29	86.000	86.300	84.830	85.590	27.129	3,273,000
2018-03-28	84.690	86.170	83.580	85.800	27.196	1,616,400
2018-03-27	84.280	85.660	83.800	84.470	26.774	2,462,400
2018-03-26	84.030	84.340	83.160	84.290	26.717	2,001,900
2018-03-23	84.190	85.440	83.350	83.410	26.438	2,787,600
2018-03-22	85.940	86.220	84.280	84.360	26.739	2,188,800
2018-03-21	86.180	86.780	85.600	85.820	27.202	1,858,200
2018-03-20	85.800	86.840	85.430	85.940	27.240	1,742,100

← NewerPage 36 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.