Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-12-19	91.330	91.650	90.330	90.520	28.692	1,247,700
2017-12-18	92.180	92.560	91.250	91.370	28.961	1,212,300
2017-12-15	89.710	92.310	89.710	92.010	29.164	3,076,500
2017-12-14	90.530	90.850	89.540	89.800	28.464	1,875,300
2017-12-13	92.440	92.440	90.250	90.500	28.686	1,696,200
2017-12-12	92.420	92.480	91.090	92.250	29.240	1,103,400
2017-12-11	91.730	92.630	91.460	92.570	29.342	1,494,300
2017-12-08	92.260	92.490	91.480	92.010	29.164	999,600
2017-12-07	92.530	92.900	91.650	91.850	29.113	1,190,700
2017-12-06	92.480	93.200	92.170	92.860	29.433	1,167,000
2017-12-05	93.930	94.090	92.370	92.710	29.386	1,284,000
2017-12-04	95.190	95.190	93.550	93.630	29.678	1,365,900
2017-12-01	94.630	95.400	93.860	94.860	30.067	1,899,300
2017-11-30	96.220	96.310	93.710	94.690	30.014	4,425,900
2017-11-29	96.770	97.030	95.770	96.230	30.502	1,414,200
2017-11-28	96.250	96.920	96.140	96.680	30.644	831,600
2017-11-27	95.620	96.420	95.480	96.280	30.518	942,900
2017-11-24	95.900	95.900	95.080	95.660	30.321	591,300
2017-11-22	97.000	97.120	95.470	95.600	30.302	1,126,200
2017-11-21	96.000	97.090	95.800	97.010	30.749	1,616,400
2017-11-20	95.960	96.440	95.030	95.800	30.365	1,285,200
2017-11-17	95.280	96.080	95.150	95.960	30.416	1,018,800
2017-11-16	96.610	96.690	95.520	95.690	30.331	1,642,800
2017-11-15	95.270	96.620	94.500	96.460	30.575	1,646,400
2017-11-14	95.720	96.150	95.260	95.560	30.289	1,342,500
2017-11-13	94.880	96.040	94.670	95.700	30.334	1,667,700
2017-11-10	95.890	95.990	94.390	95.350	30.223	1,358,400
2017-11-09	94.930	96.140	94.470	95.910	30.400	1,058,400
2017-11-08	95.410	95.900	94.890	95.450	30.255	1,415,400
2017-11-07	95.860	96.560	95.200	95.600	30.302	1,392,000
2017-11-06	94.490	95.650	94.020	95.550	30.286	1,260,600
2017-11-03	95.090	95.770	94.020	94.500	29.953	2,426,700
2017-11-02	98.130	99.310	94.840	95.380	30.232	3,302,700
2017-11-01	99.900	99.900	97.780	97.850	31.015	1,568,100
2017-10-31	99.770	100.29	99.470	99.640	31.583	3,282,600
2017-10-30	99.520	100.10	99.380	99.830	31.643	1,610,700
2017-10-27	100.63	100.85	99.380	99.710	31.605	1,863,900
2017-10-26	100.96	101.53	97.910	100.61	31.890	3,422,700
2017-10-25	101.68	102.43	100.99	102.11	32.365	2,151,000
2017-10-24	102.45	102.58	101.84	101.93	32.308	1,521,900
2017-10-23	101.95	102.60	101.66	102.38	32.451	1,266,900
2017-10-20	101.50	102.26	101.31	102.15	32.378	1,534,500
2017-10-19	99.850	101.27	99.720	101.16	32.064	1,284,300
2017-10-18	99.720	100.51	99.240	100.30	31.792	1,175,700
2017-10-17	99.190	99.700	98.800	99.590	31.567	839,400
2017-10-16	98.660	99.400	98.370	98.920	31.354	1,261,500
2017-10-13	98.300	99.330	96.810	98.340	31.171	2,678,400
2017-10-12	98.860	98.950	98.300	98.550	31.237	1,103,100
2017-10-11	98.840	98.920	98.160	98.590	31.250	830,400
2017-10-10	99.800	100.10	98.980	99.150	31.427	831,900
2017-10-09	99.840	100.06	99.350	99.510	31.541	542,700
2017-10-06	100.31	100.91	99.710	99.940	31.678	1,471,500
2017-10-05	99.490	100.63	99.350	100.30	31.792	858,000
2017-10-04	99.950	99.950	99.240	99.690	31.598	1,435,200
2017-10-03	99.940	100.69	99.700	100.08	31.722	1,354,200
2017-10-02	98.720	100.06	98.390	99.980	31.690	1,703,700
2017-09-29	99.110	99.350	98.340	98.500	31.221	2,340,600
2017-09-28	98.890	99.010	98.120	98.960	31.367	1,047,300
2017-09-27	98.580	99.070	98.210	98.730	31.294	1,720,800
2017-09-26	98.090	98.290	96.990	98.130	31.104	1,042,500

← NewerPage 38 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.