Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-06-29	94.570	94.590	93.810	94.170	29.849	1,898,100
2017-06-28	93.520	94.560	93.110	94.340	29.903	1,495,800
2017-06-27	92.880	93.620	92.340	92.980	29.472	1,197,600
2017-06-26	92.840	93.480	92.670	92.900	29.446	1,354,500
2017-06-23	93.310	93.610	92.590	92.940	29.459	5,206,200
2017-06-22	94.290	94.720	92.980	93.040	29.491	979,500
2017-06-21	94.830	95.280	93.950	94.320	29.896	1,554,300
2017-06-20	94.820	94.990	94.400	94.520	29.960	1,634,400
2017-06-19	94.680	95.310	94.590	94.700	30.017	1,733,700
2017-06-16	94.280	94.860	93.870	94.430	29.931	2,637,300
2017-06-15	94.000	94.710	93.610	94.310	29.893	1,405,800
2017-06-14	93.990	94.290	93.710	94.250	29.874	1,571,100
2017-06-13	93.460	94.120	93.290	93.910	29.766	3,034,500
2017-06-12	93.290	93.770	92.480	93.460	29.624	3,923,700
2017-06-09	92.440	93.020	92.000	92.800	29.414	10,839,900
2017-06-08	94.810	95.370	94.210	94.760	30.036	1,697,400
2017-06-07	96.940	97.350	94.570	95.040	30.125	1,670,400
2017-06-06	98.090	98.510	96.820	97.140	30.790	1,044,000
2017-06-05	98.590	99.130	98.100	98.330	31.167	2,004,900
2017-06-02	98.100	99.210	98.100	98.790	31.313	1,187,700
2017-06-01	97.760	98.260	96.500	98.230	31.136	1,632,300
2017-05-31	95.140	97.270	94.530	97.250	30.825	3,046,500
2017-05-30	95.220	95.220	94.470	94.980	30.105	1,103,100
2017-05-26	95.000	95.570	94.820	95.550	30.286	539,100
2017-05-25	95.010	95.340	94.700	95.040	30.125	1,035,900
2017-05-24	94.850	95.520	94.730	95.060	30.131	875,400
2017-05-23	94.350	94.870	94.080	94.790	30.045	1,248,300
2017-05-22	94.890	95.600	93.050	94.510	29.956	1,059,000
2017-05-19	95.160	95.510	94.610	94.780	30.042	704,400
2017-05-18	94.080	95.830	94.040	95.260	30.194	1,209,900
2017-05-17	94.650	95.000	93.820	94.430	29.931	911,100
2017-05-16	95.370	95.590	94.770	95.300	30.207	804,600
2017-05-15	95.200	95.960	95.200	95.680	30.327	600,900
2017-05-12	94.990	95.500	94.920	95.190	30.172	593,100
2017-05-11	95.330	95.480	94.490	95.320	30.213	751,800
2017-05-10	95.350	96.090	95.210	95.470	30.261	892,200
2017-05-09	96.440	96.570	95.130	95.370	30.229	727,500
2017-05-08	97.100	97.510	96.240	96.260	30.511	836,400
2017-05-05	97.250	97.250	96.710	97.220	30.816	721,500
2017-05-04	96.790	97.310	96.670	97.190	30.806	633,000
2017-05-03	96.160	96.890	96.070	96.620	30.625	903,300
2017-05-02	96.930	97.220	96.170	96.490	30.584	699,600
2017-05-01	97.230	97.360	96.520	96.990	30.743	665,400
2017-04-28	98.110	98.110	96.890	96.970	30.736	1,026,000
2017-04-27	97.590	98.100	97.190	97.820	31.006	972,000
2017-04-26	97.000	99.110	96.580	97.510	30.907	1,284,600
2017-04-25	95.820	96.990	95.430	96.510	30.590	1,107,000
2017-04-24	95.640	96.030	95.320	95.620	30.308	516,300
2017-04-21	95.140	95.400	94.900	94.990	30.109	624,000
2017-04-20	95.290	95.550	94.530	95.130	30.153	897,600
2017-04-19	94.990	95.440	94.700	95.150	30.159	688,200
2017-04-18	94.690	95.400	94.380	94.730	30.026	744,300
2017-04-17	93.050	94.840	92.900	94.730	30.026	916,800
2017-04-13	93.810	94.000	92.920	93.070	29.500	832,800
2017-04-12	94.830	94.950	93.840	93.920	29.770	562,500
2017-04-11	94.140	94.850	93.810	94.730	30.026	860,700
2017-04-10	93.770	94.260	93.540	94.250	29.874	765,900
2017-04-07	93.980	94.100	93.640	93.770	29.722	1,214,700
2017-04-06	94.720	94.890	94.020	94.380	29.915	1,017,000
2017-04-05	96.300	96.460	94.580	94.760	30.036	934,500

← NewerPage 40 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.