Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-10-12	77.600	78.790	77.600	78.640	24.926	709,200
2016-10-11	78.490	78.580	77.290	77.510	24.568	1,374,600
2016-10-10	79.300	79.470	78.490	78.490	24.879	1,060,800
2016-10-07	77.360	79.480	77.290	79.220	25.110	1,718,100
2016-10-06	77.160	77.430	76.710	77.040	24.419	1,463,700
2016-10-05	79.970	80.000	77.190	77.300	24.502	1,724,400
2016-10-04	78.950	79.560	77.890	79.440	25.180	969,600
2016-10-03	79.460	79.590	78.770	78.920	25.015	1,049,400
2016-09-30	80.270	80.270	79.000	79.260	25.123	1,460,700
2016-09-29	80.210	80.610	79.640	79.780	25.288	809,100
2016-09-28	80.710	80.710	79.540	80.540	25.529	675,300
2016-09-27	81.720	85.160	79.900	80.260	25.440	2,643,300
2016-09-26	79.960	79.960	79.390	79.460	25.186	1,023,600
2016-09-23	81.710	81.710	80.240	80.290	25.449	1,092,000
2016-09-22	81.740	82.000	81.320	81.690	25.893	927,000
2016-09-21	81.000	81.890	80.760	81.560	25.852	966,900
2016-09-20	80.910	81.010	80.300	80.980	25.668	930,600
2016-09-19	80.040	80.790	79.660	80.470	25.506	662,100
2016-09-16	80.520	80.520	79.570	79.950	25.341	1,327,800
2016-09-15	79.680	80.870	79.680	80.740	25.592	1,691,100
2016-09-14	81.080	81.330	80.550	80.650	25.563	873,000
2016-09-13	80.990	81.290	80.340	81.090	25.703	968,400
2016-09-12	80.500	81.710	79.740	81.340	25.782	1,549,500
2016-09-09	81.930	81.930	80.570	80.580	25.541	988,500
2016-09-08	83.000	83.050	82.270	82.310	26.090	868,200
2016-09-07	83.610	83.610	82.910	83.150	26.356	1,345,800
2016-09-06	82.300	82.760	81.950	82.760	26.232	1,581,900
2016-09-02	81.350	81.830	81.130	81.750	25.912	1,207,500
2016-09-01	80.930	81.570	80.430	81.410	25.804	1,024,200
2016-08-31	80.440	81.030	80.090	80.940	25.655	1,529,700
2016-08-30	79.740	80.430	79.710	80.370	25.475	1,494,000
2016-08-29	79.170	79.700	79.170	79.500	25.199	1,114,500
2016-08-26	79.470	79.950	78.930	79.260	25.123	758,100
2016-08-25	79.070	79.770	78.320	79.480	25.192	657,600
2016-08-24	79.400	79.510	79.200	79.360	25.154	698,700
2016-08-23	79.440	79.720	78.990	79.140	25.085	783,900
2016-08-22	79.550	79.760	79.190	79.460	25.186	667,800
2016-08-19	80.090	80.090	78.720	79.550	25.215	1,183,500
2016-08-18	79.770	80.050	79.230	80.050	25.373	1,093,200
2016-08-17	80.000	80.820	78.780	79.840	25.307	1,552,200
2016-08-16	78.500	80.970	78.470	80.280	25.446	3,171,000
2016-08-15	74.660	77.260	74.160	77.090	24.435	3,604,500
2016-08-12	74.850	75.160	74.700	74.790	23.706	378,000
2016-08-11	75.090	75.290	74.820	75.110	23.807	853,800
2016-08-10	74.830	75.280	74.720	75.160	23.823	595,500
2016-08-09	74.150	74.880	74.150	74.870	23.731	731,100
2016-08-08	74.450	74.650	74.010	74.390	23.579	796,800
2016-08-05	74.260	74.480	73.970	74.450	23.598	856,500
2016-08-04	73.770	74.160	73.730	74.080	23.481	824,400
2016-08-03	73.740	73.880	73.220	73.870	23.414	973,800
2016-08-02	72.790	73.840	72.110	73.810	23.395	1,315,200
2016-08-01	72.360	73.110	72.350	73.110	23.173	1,435,800
2016-07-29	72.250	72.830	71.960	72.630	23.021	1,605,600
2016-07-28	71.530	72.340	70.850	72.280	22.910	2,418,300
2016-07-27	69.540	69.920	69.310	69.450	22.013	1,119,300
2016-07-26	70.220	70.700	69.620	69.670	22.083	690,900
2016-07-25	70.220	70.650	69.910	70.230	22.261	702,300
2016-07-22	69.320	70.400	69.320	70.400	22.315	678,000
2016-07-21	68.860	69.400	68.860	69.370	21.988	531,600
2016-07-20	69.500	69.540	68.850	69.150	21.918	604,800

← NewerPage 43 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.