Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-12	95.680	95.830	92.980	94.630	94.630	1,129,300
2025-05-09	94.740	94.930	94.260	94.540	94.540	1,278,400
2025-05-08	93.250	95.060	92.670	94.560	94.560	1,608,100
2025-05-07	93.000	93.920	92.330	92.690	92.690	1,224,000
2025-05-06	92.400	93.510	91.540	93.000	93.000	1,387,500
2025-05-05	91.920	92.930	90.900	92.580	92.580	954,500
2025-05-02	90.860	92.740	90.170	92.480	92.480	1,596,400
2025-05-01	90.130	90.620	89.170	89.670	89.670	1,861,600
2025-04-30	88.410	91.080	86.230	90.680	90.680	2,833,400
2025-04-29	91.300	92.610	90.690	92.390	92.390	1,271,500
2025-04-28	90.610	91.600	90.350	91.190	91.190	1,183,000
2025-04-25	91.460	91.810	89.830	90.680	90.680	1,304,300
2025-04-24	92.090	92.590	91.090	92.100	92.100	1,828,800
2025-04-23	93.080	94.280	91.970	92.510	92.510	1,108,300
2025-04-22	90.910	93.370	90.480	92.950	92.950	1,379,000
2025-04-21	92.290	92.330	88.950	89.790	89.790	1,448,400
2025-04-17	92.980	93.300	91.390	92.570	92.570	1,414,300
2025-04-16	92.500	94.090	91.920	92.380	92.380	1,622,600
2025-04-15	93.650	93.650	92.350	92.460	92.460	1,258,500
2025-04-14	92.870	94.220	91.930	92.870	92.870	1,187,800
2025-04-11	90.300	92.750	89.130	92.130	92.130	1,928,400
2025-04-10	91.190	92.280	88.710	90.580	90.580	2,269,500
2025-04-09	85.040	91.930	85.040	91.480	91.480	2,444,900
2025-04-08	85.730	89.390	85.450	86.420	86.420	2,751,900
2025-04-07	86.850	88.790	82.490	84.990	84.990	3,542,500
2025-04-04	94.370	94.490	87.480	87.830	87.830	2,688,200
2025-04-03	95.140	96.900	95.050	96.280	96.280	1,430,700
2025-04-02	95.640	96.920	95.130	96.820	96.820	1,107,200
2025-04-01	96.010	96.800	95.000	96.140	96.140	1,332,000
2025-03-31	95.060	96.820	95.000	96.180	96.180	1,757,100
2025-03-28	97.000	97.400	94.660	95.060	95.060	1,193,200
2025-03-27	96.240	97.310	95.270	96.940	96.940	1,585,700
2025-03-26	95.250	96.600	95.010	95.930	95.930	1,322,000
2025-03-25	93.860	95.430	93.840	94.580	94.580	1,412,600
2025-03-24	92.450	94.350	92.220	94.010	94.010	1,726,100
2025-03-21	92.450	93.030	91.600	91.980	91.980	3,427,200
2025-03-20	93.240	93.520	92.180	92.450	92.450	1,394,200
2025-03-19	93.490	93.810	92.680	93.190	93.190	1,583,300
2025-03-18	95.410	95.900	93.110	93.300	93.300	1,482,000
2025-03-17	91.950	95.520	91.820	95.280	95.280	2,564,700
2025-03-14	90.750	92.820	90.090	92.570	92.570	1,500,400
2025-03-13	89.000	90.680	89.000	90.410	90.410	1,374,800
2025-03-12	89.960	90.220	88.340	89.160	89.160	1,326,600
2025-03-11	90.800	91.030	89.520	90.090	90.090	1,910,000
2025-03-10	90.680	93.100	90.230	90.720	90.720	1,856,700
2025-03-07	90.910	91.740	90.310	91.000	91.000	1,073,500
2025-03-06	90.790	91.640	89.800	91.380	91.380	1,427,400
2025-03-05	91.370	92.130	90.600	91.350	91.350	2,111,500
2025-03-04	93.060	93.670	91.760	91.870	91.870	2,319,300
2025-03-03	91.610	94.000	91.520	92.980	92.980	1,739,800
2025-02-28	92.980	94.270	91.820	92.910	92.910	2,576,100
2025-02-27	90.000	92.360	89.790	92.100	92.100	2,033,600
2025-02-26	90.270	90.650	89.130	89.570	89.570	1,769,400
2025-02-25	90.000	90.610	89.500	90.350	90.350	1,652,200
2025-02-24	88.440	89.980	88.150	89.550	89.550	1,386,200
2025-02-21	89.010	89.260	87.890	88.130	88.130	1,724,200
2025-02-20	88.510	89.350	87.780	89.050	89.050	2,089,300
2025-02-19	88.400	89.320	88.060	88.690	88.690	1,559,200
2025-02-18	88.680	88.900	87.760	88.330	88.330	1,616,300
2025-02-14	90.160	90.210	88.020	88.200	88.200	1,824,000

← NewerPage 7 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.