Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	85.830	87.000	85.680	86.310	86.310	2,265,900
2025-10-30	86.090	87.120	85.000	86.640	86.640	3,465,500
2025-10-29	84.590	86.140	84.000	85.850	85.850	2,765,300
2025-10-28	87.040	87.040	82.450	84.720	84.720	3,721,600
2025-10-27	87.000	87.620	85.790	85.940	85.940	2,303,600
2025-10-24	87.460	87.640	86.810	87.150	87.150	1,390,400
2025-10-23	88.180	88.290	86.980	87.460	87.460	1,220,900
2025-10-22	88.060	88.400	86.950	87.880	87.880	1,691,300
2025-10-21	86.840	88.060	86.350	87.700	87.700	1,653,200
2025-10-20	87.110	87.250	86.000	86.970	86.970	1,892,200
2025-10-17	86.510	87.430	86.310	86.510	86.510	6,463,200
2025-10-16	88.340	88.500	85.930	86.230	86.230	3,507,300
2025-10-15	91.550	92.000	88.770	89.570	89.570	2,137,500
2025-10-14	92.250	92.810	90.820	92.230	92.230	1,813,800
2025-10-13	90.870	92.860	90.860	92.250	92.250	1,779,100
2025-10-10	92.710	93.000	91.810	92.470	92.470	1,795,400
2025-10-09	93.110	93.620	91.860	92.230	92.230	1,441,400
2025-10-08	94.670	94.810	92.830	93.100	93.100	1,651,600
2025-10-07	91.650	94.110	91.650	94.100	94.100	2,143,800
2025-10-06	91.030	92.060	90.860	91.350	91.350	1,474,500
2025-10-03	88.850	91.530	88.830	90.790	90.790	1,801,400
2025-10-02	89.640	90.420	88.770	89.080	89.080	1,460,300
2025-10-01	90.240	91.060	89.790	90.310	90.310	1,446,900
2025-09-30	89.820	90.940	89.510	90.730	90.730	1,724,800
2025-09-29	90.870	90.870	89.260	89.830	89.830	1,242,600
2025-09-26	90.000	91.050	89.700	90.880	90.880	1,444,400
2025-09-25	91.000	91.580	88.770	89.570	89.570	2,230,400
2025-09-24	88.470	90.860	88.210	90.760	90.760	2,825,900
2025-09-23	88.030	88.650	87.580	88.460	88.460	2,210,300
2025-09-22	88.340	88.780	87.770	88.030	88.030	3,034,900
2025-09-19	88.850	89.010	88.270	88.400	88.400	4,190,200
2025-09-18	87.040	88.760	87.010	88.190	88.190	2,249,800
2025-09-17	87.310	88.030	87.110	87.350	87.350	2,533,500
2025-09-16	88.960	89.230	87.200	87.380	87.380	2,710,500
2025-09-15	91.990	92.210	89.700	89.860	89.860	1,767,000
2025-09-12	92.200	92.930	91.970	92.260	92.260	1,256,500
2025-09-11	90.700	92.370	90.680	92.290	92.290	1,562,500
2025-09-10	89.040	90.650	88.700	90.600	90.600	2,067,900
2025-09-09	90.900	91.040	89.490	89.610	89.610	2,643,500
2025-09-08	93.500	93.500	90.130	90.900	90.900	2,393,000
2025-09-05	92.130	92.490	91.090	91.290	91.290	1,403,700
2025-09-04	93.580	93.800	92.100	92.220	92.220	1,591,300
2025-09-03	91.110	93.080	91.000	92.900	92.900	2,234,900
2025-09-02	91.740	92.310	91.080	91.320	91.320	2,121,600
2025-08-29	91.320	91.970	91.090	91.530	91.530	1,563,000
2025-08-28	91.710	91.710	90.600	91.200	91.200	1,346,600
2025-08-27	91.000	92.000	90.960	91.710	91.710	1,098,300
2025-08-26	91.480	91.630	90.550	90.900	90.900	3,230,200
2025-08-25	93.030	93.300	91.830	91.880	91.880	1,003,900
2025-08-22	94.090	94.510	93.250	93.410	93.410	1,820,200
2025-08-21	92.650	94.270	92.650	93.540	93.540	1,584,200
2025-08-20	92.030	93.370	91.560	92.840	92.840	1,190,200
2025-08-19	90.540	91.870	90.000	91.840	91.840	1,320,200
2025-08-18	90.660	91.110	90.230	90.350	90.350	1,929,100
2025-08-15	92.000	92.000	90.440	90.720	90.720	3,051,800
2025-08-14	89.910	91.900	89.470	91.460	91.460	2,019,800
2025-08-13	88.130	89.970	87.930	89.950	89.950	2,233,900
2025-08-12	89.890	90.080	87.770	87.780	87.780	2,280,100
2025-08-11	88.880	90.500	88.880	89.880	89.880	2,212,900
2025-08-08	89.080	89.730	88.490	88.830	88.830	1,345,600

← NewerPage 5 of 79 · 4,728 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.