Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-04-04	94.520	95.760	94.330	95.660	30.321	1,068,900
2017-04-03	94.520	95.620	93.740	94.190	29.855	1,046,100
2017-03-31	95.160	95.470	94.530	94.770	30.039	1,479,900
2017-03-30	94.290	95.390	94.170	95.290	30.204	704,700
2017-03-29	93.870	94.940	93.870	94.430	29.931	1,254,300
2017-03-28	93.250	94.510	93.180	94.230	29.868	543,000
2017-03-27	92.810	93.410	91.500	93.290	29.570	811,500
2017-03-24	93.620	94.410	93.080	93.210	29.544	582,600
2017-03-23	93.350	94.340	93.350	93.670	29.690	718,800
2017-03-22	93.430	94.120	93.210	93.630	29.678	879,300
2017-03-21	95.180	95.210	93.520	93.610	29.671	980,100
2017-03-20	95.160	95.740	95.000	95.200	30.175	792,000
2017-03-17	95.390	95.870	94.850	95.600	30.302	1,282,200
2017-03-16	95.710	96.050	95.050	95.500	30.270	1,213,200
2017-03-15	95.020	95.780	94.820	95.640	30.315	945,900
2017-03-14	95.210	95.320	94.450	95.080	30.137	975,900
2017-03-13	95.200	95.570	94.840	95.290	30.204	967,500
2017-03-10	94.200	95.150	94.170	95.090	30.140	1,013,100
2017-03-09	94.200	94.590	94.060	94.200	29.858	722,700
2017-03-08	93.990	94.450	93.760	93.940	29.776	501,300
2017-03-07	93.810	94.920	93.770	93.980	29.789	647,400
2017-03-06	94.760	94.760	94.000	94.080	29.820	956,700
2017-03-03	94.630	94.940	94.270	94.660	30.004	867,900
2017-03-02	95.820	95.860	94.560	94.600	29.985	717,000
2017-03-01	95.100	95.970	94.900	95.730	30.343	877,800
2017-02-28	93.600	94.670	93.480	94.570	29.976	1,595,400
2017-02-27	94.770	94.850	93.690	94.100	29.827	768,300
2017-02-24	94.010	94.720	92.710	94.540	29.966	1,080,600
2017-02-23	94.530	94.760	94.060	94.560	29.972	458,700
2017-02-22	93.410	94.490	93.360	94.170	29.849	664,800
2017-02-21	94.420	94.420	93.370	93.650	29.684	709,500
2017-02-17	93.450	94.020	92.740	94.020	29.801	1,172,100
2017-02-16	93.300	94.080	93.080	94.040	29.808	1,311,900
2017-02-15	93.320	93.410	92.670	93.090	29.506	1,714,500
2017-02-14	92.830	93.760	92.830	93.000	29.478	2,035,500
2017-02-13	92.900	93.560	92.890	93.210	29.544	2,187,300
2017-02-10	93.090	93.340	92.540	92.990	29.475	1,037,400
2017-02-09	92.220	93.780	91.770	92.860	29.433	813,900
2017-02-08	91.000	92.460	90.960	92.010	29.164	899,700
2017-02-07	91.360	91.860	91.030	91.300	28.939	921,000
2017-02-06	90.880	91.360	90.080	91.160	28.895	1,327,200
2017-02-03	90.000	90.840	89.960	90.640	28.730	1,088,400
2017-02-02	88.740	90.640	88.740	89.940	28.508	1,403,400
2017-02-01	88.380	89.100	88.070	89.050	28.226	1,116,000
2017-01-31	88.820	89.000	87.460	88.350	28.004	1,403,700
2017-01-30	88.470	88.570	87.770	88.420	28.026	769,200
2017-01-27	89.220	89.220	88.310	88.970	28.201	744,000
2017-01-26	88.620	89.020	88.270	89.000	28.210	608,400
2017-01-25	88.110	88.990	88.110	88.680	28.109	708,600
2017-01-24	87.800	88.370	87.650	88.140	27.937	940,500
2017-01-23	87.420	88.150	87.290	87.680	27.792	501,600
2017-01-20	87.480	88.150	87.340	87.490	27.731	619,800
2017-01-19	88.090	88.090	86.970	87.680	27.792	974,700
2017-01-18	87.200	88.090	86.580	88.070	27.915	1,581,900
2017-01-17	87.080	87.560	86.460	86.750	27.497	1,124,400
2017-01-13	87.140	87.870	86.620	87.020	27.582	1,161,900
2017-01-12	86.110	87.240	85.830	87.150	27.624	1,240,800
2017-01-11	86.340	86.700	85.960	86.360	27.373	913,800
2017-01-10	85.480	86.590	84.790	86.310	27.357	1,146,900
2017-01-09	86.220	86.220	84.210	85.220	27.012	1,866,300

← NewerPage 41 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.