Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2017-01-09	86.220	86.220	84.210	85.220	27.012	1,866,300
2017-01-06	87.450	87.450	85.250	86.470	27.408	1,611,000
2017-01-05	86.710	86.710	85.470	85.620	27.139	1,477,200
2017-01-04	85.790	87.250	85.790	86.500	27.418	1,175,400
2017-01-03	86.830	87.430	85.520	85.890	27.224	942,900
2016-12-30	86.180	86.450	85.600	86.290	27.351	1,649,100
2016-12-29	85.830	86.430	85.610	86.090	27.288	731,100
2016-12-28	86.680	86.860	85.850	86.000	27.259	629,100
2016-12-27	87.560	87.560	86.480	86.700	27.481	532,800
2016-12-23	87.000	87.690	86.890	87.250	27.655	769,500
2016-12-22	87.000	87.160	86.760	87.090	27.605	495,000
2016-12-21	87.000	87.270	86.750	87.090	27.605	527,400
2016-12-20	87.100	87.550	86.700	87.130	27.617	889,200
2016-12-19	86.830	87.850	86.830	87.100	27.608	1,072,800
2016-12-16	86.180	87.330	86.180	86.830	27.522	2,538,900
2016-12-15	86.360	87.230	85.870	86.630	27.459	746,400
2016-12-14	87.750	87.900	86.360	86.450	27.402	1,031,100
2016-12-13	88.190	88.410	87.050	87.380	27.697	1,124,100
2016-12-12	86.700	88.090	85.980	87.910	27.865	1,787,400
2016-12-09	86.660	86.870	85.980	86.190	27.319	1,577,700
2016-12-08	84.950	86.840	84.860	86.250	27.338	1,725,900
2016-12-07	84.250	84.920	84.040	84.880	26.904	858,000
2016-12-06	83.790	84.470	83.470	84.440	26.765	1,373,400
2016-12-05	83.050	83.960	82.660	83.950	26.609	1,685,400
2016-12-02	83.470	83.590	82.760	83.090	26.337	1,498,200
2016-12-01	83.090	83.720	82.900	83.300	26.403	1,493,700
2016-11-30	82.440	83.260	82.410	82.720	26.219	2,253,300
2016-11-29	81.760	82.460	81.740	82.390	26.115	933,000
2016-11-28	82.030	82.220	81.350	81.620	25.871	1,845,000
2016-11-25	81.770	82.170	81.480	82.140	26.036	417,900
2016-11-23	80.970	81.650	80.500	81.610	25.868	701,700
2016-11-22	80.950	81.660	79.950	80.960	25.662	1,124,100
2016-11-21	81.330	81.790	80.290	80.890	25.639	639,300
2016-11-18	80.430	81.160	80.430	80.850	25.627	1,094,700
2016-11-17	80.500	80.800	79.860	80.600	25.548	1,128,300
2016-11-16	80.600	80.910	79.980	80.400	25.484	1,024,800
2016-11-15	81.780	82.000	80.970	81.100	25.706	1,189,200
2016-11-14	81.490	81.870	80.990	81.380	25.795	717,900
2016-11-11	80.200	81.260	79.970	81.120	25.712	1,139,700
2016-11-10	79.700	80.160	79.020	80.010	25.361	762,900
2016-11-09	78.900	79.280	77.980	79.220	25.110	910,500
2016-11-08	78.670	79.310	78.570	78.820	24.983	906,300
2016-11-07	77.330	78.590	77.140	78.510	24.885	972,900
2016-11-04	78.090	78.130	77.100	77.180	24.464	801,000
2016-11-03	77.650	78.320	77.220	77.830	24.669	959,100
2016-11-02	76.870	77.560	76.630	77.300	24.502	1,012,500
2016-11-01	77.640	77.820	76.550	77.050	24.422	1,895,100
2016-10-31	77.980	78.050	77.550	77.970	24.714	981,900
2016-10-28	77.370	77.840	76.780	77.470	24.555	1,095,300
2016-10-27	79.380	79.380	76.470	77.030	24.416	2,256,900
2016-10-26	77.540	79.060	77.440	78.900	25.009	1,410,300
2016-10-25	77.810	78.110	77.550	77.840	24.673	717,300
2016-10-24	78.060	78.060	77.500	77.800	24.660	867,600
2016-10-21	77.660	77.850	77.060	77.620	24.603	916,200
2016-10-20	78.470	78.860	78.070	78.090	24.752	882,000
2016-10-19	79.150	79.340	78.520	78.850	24.993	1,350,300
2016-10-18	80.810	81.020	79.110	79.300	25.135	697,800
2016-10-17	79.910	80.220	79.670	79.940	25.338	963,900
2016-10-14	79.560	80.080	79.440	79.920	25.332	910,500
2016-10-13	78.600	79.160	78.190	79.040	25.053	954,000

← NewerPage 42 of 79 · 4,732 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.