Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-07-19	69.250	69.700	68.870	69.190	21.931	865,800
2016-07-18	69.790	69.970	69.370	69.410	22.001	718,200
2016-07-15	70.570	70.960	69.000	69.970	22.178	1,503,900
2016-07-14	70.410	70.680	70.200	70.250	22.267	1,669,800
2016-07-13	70.440	70.710	70.260	70.430	22.324	821,100
2016-07-12	71.060	71.260	70.400	70.470	22.337	597,300
2016-07-11	70.990	71.150	70.040	70.750	22.425	1,187,700
2016-07-08	70.710	70.940	69.990	70.770	22.432	1,252,800
2016-07-07	70.920	71.020	70.260	70.590	22.375	609,000
2016-07-06	70.750	70.860	70.320	70.750	22.425	809,100
2016-07-05	70.250	71.170	70.250	70.900	22.473	938,400
2016-07-01	72.000	72.000	70.950	71.520	22.669	717,300
2016-06-30	70.280	72.000	70.280	72.000	22.822	1,848,000
2016-06-29	69.130	70.060	68.620	69.900	22.156	933,900
2016-06-28	68.410	68.920	67.910	68.750	21.792	1,246,200
2016-06-27	68.520	68.650	67.500	67.540	21.408	1,350,300
2016-06-24	69.130	69.880	68.180	69.010	21.874	1,997,100
2016-06-23	70.400	70.860	70.010	70.860	22.460	515,700
2016-06-22	69.850	70.330	69.470	69.980	22.181	424,200
2016-06-21	69.930	70.140	69.470	69.850	22.140	641,100
2016-06-20	69.630	70.050	69.470	69.560	22.048	672,600
2016-06-17	69.320	69.860	68.860	68.990	21.868	1,675,500
2016-06-16	68.700	69.590	68.660	69.560	22.048	660,000
2016-06-15	69.580	69.750	68.800	68.820	21.814	762,000
2016-06-14	70.320	70.490	69.440	69.630	22.070	695,400
2016-06-13	71.150	71.370	70.100	70.250	22.267	1,027,800
2016-06-10	71.460	71.800	71.170	71.500	22.663	677,700
2016-06-09	71.850	72.020	71.660	71.860	22.777	597,600
2016-06-08	71.330	72.110	71.110	72.110	22.857	564,900
2016-06-07	71.460	71.790	71.280	71.530	22.673	538,200
2016-06-06	72.130	72.420	71.580	71.690	22.723	697,800
2016-06-03	72.210	72.230	71.510	72.140	22.866	854,100
2016-06-02	72.690	73.120	72.140	72.670	23.034	723,600
2016-06-01	72.220	72.790	72.070	72.510	22.983	914,700
2016-05-31	72.250	72.660	71.770	72.660	23.031	2,689,800
2016-05-27	71.930	72.300	71.490	72.160	22.872	449,400
2016-05-26	71.710	72.070	71.000	71.870	22.780	1,206,300
2016-05-25	72.010	72.280	71.600	71.700	22.727	603,300
2016-05-24	70.940	71.980	70.940	71.810	22.761	686,700
2016-05-23	71.010	71.260	70.650	70.730	22.419	500,100
2016-05-20	71.150	71.690	70.950	71.260	22.587	891,600
2016-05-19	71.460	71.960	70.780	71.190	22.565	593,700
2016-05-18	70.660	71.900	70.540	71.640	22.708	1,019,700
2016-05-17	71.890	72.560	70.340	70.930	22.482	1,495,500
2016-05-16	71.470	72.400	71.240	72.060	22.841	1,145,700
2016-05-13	71.680	72.180	71.240	71.700	22.727	1,021,800
2016-05-12	72.370	72.940	71.540	71.700	22.727	1,503,600
2016-05-11	71.450	72.800	71.080	71.920	22.796	1,901,400
2016-05-10	70.410	71.640	70.030	71.540	22.676	861,600
2016-05-09	70.580	70.780	70.130	70.400	22.315	962,100
2016-05-06	70.240	70.620	69.690	70.330	22.292	868,800
2016-05-05	70.830	70.940	70.200	70.710	22.413	803,100
2016-05-04	70.370	70.940	69.750	70.570	22.368	912,600
2016-05-03	70.790	71.190	70.180	70.800	22.441	918,600
2016-05-02	70.520	71.480	70.250	71.190	22.565	1,364,400
2016-04-29	70.790	71.050	69.820	70.490	22.343	1,707,000
2016-04-28	71.560	71.960	68.840	70.670	22.400	1,270,200
2016-04-27	71.110	71.650	69.970	71.400	22.631	932,400
2016-04-26	70.910	71.480	69.750	71.300	22.600	780,900
2016-04-25	70.570	71.100	70.050	71.070	22.527	654,600

← NewerPage 44 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.