Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	94.860	95.910	94.300	95.720	95.720	1,965,200
2026-01-28	93.380	94.830	92.960	94.170	94.170	1,955,000
2026-01-27	93.620	93.740	92.450	93.460	93.460	1,580,500
2026-01-26	93.430	94.450	93.170	93.700	93.700	2,531,900
2026-01-23	92.020	93.270	91.440	92.960	92.960	1,686,600
2026-01-22	91.690	92.580	90.960	92.510	92.510	1,848,100
2026-01-21	91.780	92.960	90.550	92.280	92.280	2,342,000
2026-01-20	90.170	92.110	90.060	91.800	91.800	2,463,600
2026-01-16	90.810	90.920	89.940	90.650	90.650	7,704,400
2026-01-15	91.420	92.170	90.360	90.940	90.940	2,472,400
2026-01-14	90.750	91.650	90.610	91.290	91.290	2,864,500
2026-01-13	93.080	93.440	90.430	90.770	90.770	2,577,700
2026-01-12	95.380	95.740	92.880	93.240	93.240	2,212,800
2026-01-09	95.890	96.710	95.090	95.180	95.180	1,505,500
2026-01-08	95.190	96.650	95.190	96.380	96.380	1,404,500
2026-01-07	93.920	95.200	93.690	95.160	95.160	1,890,700
2026-01-06	93.950	94.440	93.030	93.920	93.920	1,622,000
2026-01-05	92.810	95.450	92.510	94.440	94.440	2,225,200
2026-01-02	95.770	95.790	93.560	93.860	93.860	1,563,400
2025-12-31	96.500	96.720	95.910	95.920	95.920	1,159,700
2025-12-30	96.180	96.760	95.930	96.660	96.660	1,125,300
2025-12-29	96.040	96.540	95.850	96.390	96.390	1,094,700
2025-12-26	96.550	96.660	95.740	95.870	95.870	1,324,000
2025-12-24	96.960	97.390	96.250	96.400	96.400	649,700
2025-12-23	97.180	97.600	96.860	96.960	96.960	1,696,200
2025-12-22	95.660	97.180	95.580	97.120	97.120	1,394,800
2025-12-19	96.450	96.660	95.520	96.200	96.200	8,319,900
2025-12-18	95.370	96.510	94.780	96.450	96.450	2,263,200
2025-12-17	95.400	96.350	95.030	95.890	95.890	2,337,000
2025-12-16	96.000	96.040	95.020	95.580	95.580	2,429,600
2025-12-15	94.280	96.000	93.850	95.720	95.720	2,637,400
2025-12-12	94.280	94.280	93.420	93.920	93.920	3,601,600
2025-12-11	92.220	94.320	91.460	93.640	93.640	3,490,800
2025-12-10	92.080	93.170	91.630	91.770	91.770	3,199,300
2025-12-09	91.030	92.410	91.030	91.920	91.920	1,703,600
2025-12-08	91.220	91.490	90.500	90.940	90.940	2,009,600
2025-12-05	92.170	92.170	91.200	91.720	91.720	1,432,400
2025-12-04	92.680	93.330	91.850	92.390	92.390	1,647,600
2025-12-03	92.870	93.790	92.060	92.720	92.720	2,503,900
2025-12-02	92.960	93.430	91.930	92.690	92.690	2,262,700
2025-12-01	94.000	94.540	92.690	93.160	93.160	1,662,600
2025-11-28	94.460	94.940	93.900	93.920	93.920	897,600
2025-11-26	93.650	94.470	93.370	94.400	94.400	1,587,800
2025-11-25	93.010	93.960	92.780	93.610	93.610	1,851,200
2025-11-24	92.460	92.560	91.230	91.940	91.940	3,317,100
2025-11-21	92.080	93.570	91.590	92.460	92.460	1,611,300
2025-11-20	91.530	92.270	91.270	91.880	91.880	1,661,000
2025-11-19	91.710	92.050	90.860	91.170	91.170	1,499,200
2025-11-18	91.620	92.760	91.220	91.790	91.790	1,467,300
2025-11-17	92.850	93.130	91.670	91.810	91.810	1,318,500
2025-11-14	93.100	93.570	91.560	92.520	92.520	1,554,900
2025-11-13	92.000	93.580	91.850	92.760	92.760	2,329,800
2025-11-12	90.660	91.940	90.480	91.780	91.780	1,911,000
2025-11-11	90.000	91.130	89.910	90.660	90.660	2,564,000
2025-11-10	88.780	89.990	88.640	89.790	89.790	2,620,100
2025-11-07	87.960	89.640	87.790	89.570	89.570	2,431,600
2025-11-06	87.520	88.960	87.410	87.760	87.760	2,573,700
2025-11-05	87.690	88.600	87.490	87.550	87.550	2,396,000
2025-11-04	85.990	87.630	85.990	87.470	87.470	2,748,800
2025-11-03	86.310	86.310	84.700	86.000	86.000	2,815,900

← NewerPage 4 of 21 · 1,255 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.