Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	90.160	90.210	88.020	88.200	88.200	1,824,000
2025-02-13	88.710	90.320	88.190	90.160	90.160	1,728,500
2025-02-12	88.430	89.760	87.940	88.260	88.260	3,316,600
2025-02-11	89.500	90.440	87.420	89.600	89.600	3,121,900
2025-02-10	93.590	93.690	91.240	91.460	91.460	1,982,800
2025-02-07	93.850	94.070	93.160	93.500	93.500	1,305,000
2025-02-06	94.250	94.300	93.000	93.880	93.880	1,367,300
2025-02-05	92.970	93.140	92.220	93.060	93.060	1,576,800
2025-02-04	92.380	93.560	92.380	92.770	92.770	1,861,700
2025-02-03	92.570	93.500	91.160	93.100	93.100	2,056,400
2025-01-31	93.950	94.610	92.340	93.070	93.070	2,040,600
2025-01-30	94.370	95.050	92.860	94.580	94.580	1,556,800
2025-01-29	94.840	95.170	93.460	93.820	93.820	2,247,300
2025-01-28	96.200	96.830	94.830	95.210	95.210	1,626,100
2025-01-27	93.280	96.530	93.180	96.520	96.520	1,899,300
2025-01-24	92.970	93.550	92.000	92.760	92.760	1,334,600
2025-01-23	93.430	93.740	92.810	93.020	93.020	1,158,800
2025-01-22	94.900	95.010	93.060	93.210	93.210	1,912,500
2025-01-21	96.000	96.520	94.710	94.880	94.880	1,694,100
2025-01-17	96.180	96.840	95.420	95.510	95.510	4,619,700
2025-01-16	93.880	96.170	93.750	96.100	96.100	1,847,200
2025-01-15	93.100	93.760	92.740	93.620	93.620	1,955,500
2025-01-14	91.120	92.200	89.970	91.990	91.990	2,493,700
2025-01-13	89.840	91.330	89.470	90.830	90.830	1,512,600
2025-01-10	91.040	92.000	89.900	90.170	90.170	2,896,400
2025-01-08	92.420	93.000	91.340	92.660	92.660	1,698,000
2025-01-07	90.740	93.250	90.580	92.250	92.250	2,144,200
2025-01-06	91.290	92.010	90.520	90.740	90.740	1,791,000
2025-01-03	91.630	92.010	90.880	91.400	91.400	1,624,700
2025-01-02	92.950	93.040	91.180	91.380	91.380	1,029,800
2024-12-31	92.400	92.470	91.660	92.350	92.350	1,095,200
2024-12-30	91.780	92.240	90.800	91.890	91.890	1,010,000
2024-12-27	92.370	93.160	91.920	92.340	92.340	1,030,500
2024-12-26	92.510	93.110	92.080	92.930	92.930	842,800
2024-12-24	92.340	92.740	91.870	92.670	92.670	767,100
2024-12-23	90.090	92.190	90.090	92.090	92.090	1,729,800
2024-12-20	88.630	91.350	88.530	90.990	90.990	5,114,300
2024-12-19	88.830	90.030	88.830	88.990	88.990	2,120,800
2024-12-18	90.810	90.980	88.670	88.710	88.710	2,008,900
2024-12-17	90.840	90.870	89.880	90.530	90.530	2,487,800
2024-12-16	93.400	93.420	91.170	91.340	91.340	2,771,800
2024-12-13	94.170	94.330	93.360	93.420	93.420	2,067,200
2024-12-12	94.230	95.360	93.670	93.920	93.920	1,449,200
2024-12-11	93.560	94.120	92.420	94.070	94.070	1,516,100
2024-12-10	95.250	95.900	92.310	93.350	93.350	1,869,800
2024-12-09	97.390	97.700	95.720	95.900	95.900	1,805,500
2024-12-06	98.460	98.810	97.010	97.830	97.830	1,398,300
2024-12-05	98.860	99.310	98.310	98.490	98.490	1,379,100
2024-12-04	99.740	99.990	98.290	98.480	98.480	1,553,300
2024-12-03	100.00	100.48	98.690	99.530	99.530	1,966,600
2024-12-02	100.59	100.93	99.260	99.300	99.300	1,472,400
2024-11-29	100.83	101.28	100.27	100.72	100.72	797,200
2024-11-27	100.79	101.66	100.48	100.74	100.74	991,500
2024-11-26	100.10	100.69	99.420	100.41	100.41	1,269,200
2024-11-25	99.910	100.62	98.830	100.06	100.06	4,050,500
2024-11-22	98.620	99.800	98.030	99.690	99.690	1,569,600
2024-11-21	95.660	98.780	95.520	98.590	98.590	1,923,700
2024-11-20	95.830	96.030	94.000	95.710	95.710	2,889,900
2024-11-19	96.090	96.590	95.280	95.690	95.690	1,554,600
2024-11-18	96.550	97.150	95.750	96.980	96.980	2,255,800

← NewerPage 8 of 79 · 4,729 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.