Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	89.990	90.060	87.780	88.860	88.860	2,165,800
2025-08-06	88.940	90.110	88.560	89.760	89.760	2,386,400
2025-08-05	88.670	89.180	88.140	88.660	88.660	1,743,200
2025-08-04	87.920	89.040	87.890	88.510	88.510	2,315,000
2025-08-01	86.380	88.060	86.290	88.000	88.000	2,846,800
2025-07-31	85.350	86.650	85.070	86.060	86.060	2,798,300
2025-07-30	89.830	89.830	84.810	85.610	85.610	3,697,700
2025-07-29	87.210	87.300	85.690	86.120	86.120	3,428,800
2025-07-28	88.580	88.760	86.470	86.500	86.500	2,260,400
2025-07-25	88.280	89.070	87.900	88.890	88.890	2,552,600
2025-07-24	88.420	88.510	87.800	88.000	88.000	2,188,800
2025-07-23	89.360	89.600	87.920	88.620	88.620	2,925,900
2025-07-22	88.080	89.150	87.870	89.000	89.000	2,523,500
2025-07-21	88.180	88.570	87.530	87.550	87.550	2,396,200
2025-07-18	88.500	89.070	88.100	88.350	88.350	6,501,700
2025-07-17	89.000	89.380	88.000	88.660	88.660	2,596,600
2025-07-16	88.570	89.180	87.580	89.070	89.070	2,349,100
2025-07-15	90.100	90.700	88.080	88.190	88.190	2,209,200
2025-07-14	87.640	91.420	87.640	90.590	90.590	4,127,700
2025-07-11	88.030	88.360	87.360	87.840	87.840	1,943,600
2025-07-10	87.470	88.580	86.540	88.560	88.560	2,525,800
2025-07-09	89.610	90.280	87.700	87.920	87.920	3,287,700
2025-07-08	88.980	90.970	88.850	90.210	90.210	2,430,800
2025-07-07	89.040	89.680	88.670	89.420	89.420	2,902,300
2025-07-03	88.880	89.660	88.510	89.190	89.190	1,964,500
2025-07-02	91.170	91.500	87.830	88.380	88.380	3,496,700
2025-07-01	91.400	91.960	90.440	91.500	91.500	3,133,400
2025-06-30	90.020	91.410	90.020	91.050	91.050	1,909,900
2025-06-27	90.220	91.090	89.550	90.320	90.320	2,285,200
2025-06-26	89.600	90.400	89.280	90.290	90.290	1,532,500
2025-06-25	90.600	90.640	88.980	89.230	89.230	1,415,900
2025-06-24	91.360	91.520	90.220	90.970	90.970	1,505,500
2025-06-23	90.450	91.140	89.920	91.110	91.110	1,587,400
2025-06-20	90.680	91.600	89.820	90.170	90.170	2,503,600
2025-06-18	89.870	90.980	89.730	90.300	90.300	1,559,300
2025-06-17	90.600	90.600	88.950	90.150	90.150	1,956,700
2025-06-16	91.170	92.120	90.890	91.140	91.140	2,078,300
2025-06-13	91.540	92.180	90.750	90.990	90.990	1,654,500
2025-06-12	89.210	91.930	89.060	91.910	91.910	1,658,500
2025-06-11	89.980	90.430	89.040	89.390	89.390	2,482,800
2025-06-10	90.730	90.980	89.240	89.770	89.770	1,770,200
2025-06-09	95.370	95.390	91.120	92.350	92.350	1,345,300
2025-06-06	95.230	96.000	94.740	95.530	95.530	711,400
2025-06-05	94.990	95.440	94.130	94.570	94.570	816,600
2025-06-04	95.650	96.110	94.690	94.750	94.750	871,600
2025-06-03	95.820	96.790	94.050	95.820	95.820	1,394,400
2025-06-02	94.610	96.330	93.950	96.270	96.270	1,423,400
2025-05-30	92.360	95.590	91.160	95.040	95.040	2,897,700
2025-05-29	93.310	94.240	92.880	94.200	94.200	1,194,600
2025-05-28	94.450	94.900	92.920	92.980	92.980	1,640,500
2025-05-27	92.660	94.670	92.010	94.620	94.620	1,670,000
2025-05-23	91.690	92.390	91.420	92.070	92.070	977,000
2025-05-22	92.780	92.850	91.160	91.970	91.970	1,111,500
2025-05-21	93.650	93.650	92.410	92.850	92.850	1,156,500
2025-05-20	94.630	95.010	93.730	94.190	94.190	1,460,600
2025-05-19	94.560	95.630	94.210	95.160	95.160	1,315,900
2025-05-16	93.630	94.700	93.180	94.590	94.590	1,113,300
2025-05-15	91.660	93.620	91.120	93.540	93.540	1,377,600
2025-05-14	93.250	93.600	90.680	90.850	90.850	2,068,700
2025-05-13	94.410	95.310	93.400	93.420	93.420	1,711,700

← NewerPage 6 of 21 · 1,255 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.