Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-09-25	97.960	98.500	97.000	98.040	31.075	1,093,200
2017-09-22	97.620	98.380	97.620	98.100	31.094	936,900
2017-09-21	96.190	98.120	96.180	98.090	31.091	1,090,200
2017-09-20	96.180	96.900	95.510	96.630	30.628	1,146,900
2017-09-19	96.910	97.200	96.330	96.390	30.552	1,293,300
2017-09-18	96.720	97.030	96.310	96.870	30.705	1,302,900
2017-09-15	96.550	97.340	96.100	96.410	30.559	3,145,500
2017-09-14	97.940	98.140	96.150	96.480	30.581	1,483,500
2017-09-13	97.640	98.160	96.890	97.990	31.060	1,498,200
2017-09-12	97.180	97.890	96.690	97.690	30.964	1,589,400
2017-09-11	95.780	98.210	95.500	96.910	30.717	2,603,400
2017-09-08	91.170	94.750	90.630	94.320	29.896	5,880,300
2017-09-07	94.910	94.910	90.520	91.530	29.012	3,401,100
2017-09-06	94.850	95.490	94.060	94.730	30.026	3,152,100
2017-09-05	97.290	97.350	94.730	95.140	30.156	4,359,600
2017-09-01	97.500	97.840	96.990	97.640	30.949	2,064,000
2017-08-31	96.660	97.480	96.360	97.340	30.854	2,064,900
2017-08-30	95.930	97.240	95.870	96.650	30.635	1,495,800
2017-08-29	96.190	96.690	96.120	96.400	30.556	1,430,700
2017-08-28	97.150	97.290	95.870	96.360	30.543	2,432,700
2017-08-25	96.790	97.560	96.790	97.410	30.876	1,344,900
2017-08-24	97.210	97.220	96.390	96.700	30.651	2,123,100
2017-08-23	96.910	97.590	96.710	97.000	30.746	892,800
2017-08-22	96.530	97.110	96.340	97.010	30.749	1,647,900
2017-08-21	96.170	96.770	95.920	96.430	30.565	959,400
2017-08-18	96.000	96.290	95.680	96.170	30.483	1,021,200
2017-08-17	96.640	96.740	96.170	96.380	30.549	1,131,300
2017-08-16	96.920	97.370	96.300	96.660	30.638	958,800
2017-08-15	96.570	97.250	96.520	96.920	30.720	1,095,300
2017-08-14	97.310	97.310	96.310	96.660	30.638	1,134,900
2017-08-11	96.520	97.160	96.040	96.140	30.473	792,600
2017-08-10	96.770	96.970	96.290	96.530	30.597	987,900
2017-08-09	96.940	97.390	96.690	96.940	30.727	1,176,300
2017-08-08	97.120	97.460	97.000	97.260	30.828	727,500
2017-08-07	98.340	98.340	97.030	97.270	30.831	1,145,100
2017-08-04	98.100	98.190	97.330	98.050	31.079	1,122,000
2017-08-03	98.060	98.420	97.350	97.700	30.968	1,155,000
2017-08-02	97.710	98.210	97.310	97.880	31.025	885,600
2017-08-01	97.380	97.810	96.790	97.590	30.933	973,200
2017-07-31	95.960	97.360	95.800	97.260	30.828	1,212,900
2017-07-28	94.430	96.080	94.310	95.910	30.400	1,465,800
2017-07-27	99.150	99.150	93.670	94.610	29.988	3,529,500
2017-07-26	99.470	99.470	98.360	99.030	31.389	1,639,200
2017-07-25	99.060	99.260	98.400	99.120	31.418	2,441,700
2017-07-24	98.680	98.830	98.150	98.490	31.218	1,942,200
2017-07-21	98.000	98.550	97.690	98.500	31.221	718,500
2017-07-20	97.680	98.030	97.170	97.990	31.060	969,000
2017-07-19	96.770	97.610	96.770	97.450	30.888	760,800
2017-07-18	96.480	97.000	96.180	96.790	30.679	1,069,200
2017-07-17	96.180	97.110	95.810	96.540	30.600	1,101,900
2017-07-14	95.930	96.460	95.040	96.160	30.479	1,117,800
2017-07-13	96.370	96.830	96.000	96.300	30.524	1,191,900
2017-07-12	96.140	96.380	95.680	96.170	30.483	1,191,600
2017-07-11	95.710	96.010	95.530	95.800	30.365	1,396,200
2017-07-10	95.090	95.710	95.090	95.470	30.261	1,476,900
2017-07-07	94.300	95.320	94.220	95.230	30.185	1,162,800
2017-07-06	94.620	95.150	94.110	94.210	29.861	1,246,500
2017-07-05	94.750	95.540	94.250	95.210	30.178	1,250,100
2017-07-03	93.780	95.500	93.310	94.680	30.010	811,200
2017-06-30	94.220	94.630	92.340	93.290	29.570	1,580,700

← NewerPage 39 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.