Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2018-03-19	84.920	85.530	84.170	85.400	27.069	1,938,000
2018-03-16	84.510	85.760	84.410	85.040	26.955	3,019,500
2018-03-15	84.770	84.770	83.860	84.270	26.711	3,147,600
2018-03-14	85.860	85.860	84.230	84.410	26.755	3,201,300
2018-03-13	85.680	85.940	84.800	85.430	27.079	3,013,500
2018-03-12	88.550	89.540	84.730	85.150	26.990	6,786,300
2018-03-09	88.740	88.800	87.750	88.070	27.915	8,717,700
2018-03-08	89.750	89.940	88.500	88.720	28.121	2,199,900
2018-03-07	89.610	89.990	88.090	89.660	28.419	1,423,200
2018-03-06	89.080	90.270	87.720	90.050	28.543	2,110,200
2018-03-05	86.300	89.540	86.170	89.140	28.254	3,099,000
2018-03-02	85.620	86.520	85.620	86.140	27.303	1,799,100
2018-03-01	87.970	88.490	86.160	86.250	27.338	1,731,600
2018-02-28	89.360	89.820	88.090	88.240	27.969	1,844,700
2018-02-27	88.830	89.500	88.050	89.040	28.223	1,583,700
2018-02-26	88.470	89.100	87.440	88.590	28.080	1,621,500
2018-02-23	87.880	89.200	87.620	87.980	27.887	884,400
2018-02-22	88.810	89.210	87.010	87.940	27.874	1,794,000
2018-02-21	89.090	89.930	88.030	88.820	28.153	1,507,500
2018-02-20	89.350	89.430	87.150	88.710	28.118	2,384,400
2018-02-16	89.460	90.250	86.890	89.860	28.483	1,068,900
2018-02-15	90.450	91.020	86.200	89.850	28.479	1,793,700
2018-02-14	87.890	90.070	86.830	90.040	28.540	2,074,800
2018-02-13	87.000	87.630	85.550	87.420	27.709	1,873,800
2018-02-12	87.280	87.970	85.920	86.910	27.548	1,371,900
2018-02-09	86.550	87.520	85.350	86.880	27.538	1,772,100
2018-02-08	87.950	88.010	85.970	86.010	27.262	1,918,800
2018-02-07	86.720	88.640	86.150	87.980	27.887	2,218,200
2018-02-06	86.470	87.850	86.060	86.850	27.529	2,096,700
2018-02-05	90.380	90.980	87.460	87.600	27.766	1,458,600
2018-02-02	91.230	91.990	90.630	90.950	28.828	948,000
2018-02-01	90.500	91.820	90.400	91.240	28.920	1,735,500
2018-01-31	90.870	91.400	90.470	90.940	28.825	2,036,700
2018-01-30	91.090	92.120	90.510	90.850	28.796	1,410,000
2018-01-29	91.730	92.340	90.950	91.300	28.939	1,160,400
2018-01-26	92.810	92.850	91.680	92.100	29.193	1,344,900
2018-01-25	93.270	93.340	92.150	92.370	29.278	957,600
2018-01-24	93.370	94.060	92.950	93.410	29.608	1,051,200
2018-01-23	92.510	93.610	90.800	93.380	29.598	1,525,800
2018-01-22	91.380	94.780	91.320	92.750	29.399	1,987,800
2018-01-19	90.010	91.310	89.710	91.150	28.891	1,447,500
2018-01-18	91.220	92.030	89.650	89.920	28.502	1,448,700
2018-01-17	91.850	92.040	89.910	90.990	28.841	2,122,500
2018-01-16	90.660	91.950	90.600	91.380	28.964	1,957,500
2018-01-12	89.180	90.780	88.920	90.690	28.746	2,150,400
2018-01-11	86.590	89.260	86.580	88.870	28.169	2,808,300
2018-01-10	87.150	87.320	86.670	86.750	27.497	1,373,700
2018-01-09	88.210	88.700	87.220	87.230	27.649	1,293,600
2018-01-08	88.410	88.740	87.650	88.370	28.010	1,380,300
2018-01-05	88.990	89.610	87.930	88.360	28.007	1,257,300
2018-01-04	88.390	89.520	87.210	88.710	28.118	1,835,100
2018-01-03	88.400	90.050	87.330	88.380	28.014	1,887,600
2018-01-02	91.210	91.260	88.150	88.300	27.988	1,333,500
2017-12-29	90.990	91.240	90.680	90.770	28.771	1,167,300
2017-12-28	90.560	90.970	89.830	90.850	28.796	829,800
2017-12-27	90.260	90.900	89.870	90.480	28.679	1,146,600
2017-12-26	89.530	90.980	89.530	90.270	28.613	770,100
2017-12-22	89.500	90.230	89.400	89.710	28.435	869,100
2017-12-21	89.580	89.960	89.300	89.500	28.368	1,203,900
2017-12-20	90.770	91.210	89.460	89.550	28.384	1,182,000

← NewerPage 37 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.