Arch Capital Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-15 | 100.54 | 102.37 | 100.54 | 101.83 | 96.830 | 2,726,400 |
| 2024-11-14 | 101.36 | 102.11 | 99.640 | 100.05 | 95.137 | 2,165,600 |
| 2024-11-13 | 101.21 | 102.13 | 100.75 | 101.18 | 96.212 | 1,736,000 |
| 2024-11-12 | 100.51 | 101.36 | 100.20 | 101.12 | 96.155 | 2,402,000 |
| 2024-11-11 | 102.27 | 102.51 | 100.07 | 100.50 | 95.565 | 2,131,700 |
| 2024-11-08 | 102.45 | 103.17 | 101.00 | 101.85 | 96.849 | 1,887,200 |
| 2024-11-07 | 101.86 | 102.16 | 99.720 | 99.800 | 94.900 | 2,048,900 |
| 2024-11-06 | 101.88 | 101.97 | 100.15 | 101.70 | 96.706 | 3,283,100 |
| 2024-11-05 | 95.240 | 96.520 | 95.050 | 96.500 | 91.762 | 1,906,700 |
| 2024-11-04 | 96.160 | 96.280 | 94.950 | 95.000 | 90.335 | 2,293,300 |
| 2024-11-01 | 98.570 | 99.340 | 95.860 | 96.020 | 91.305 | 4,006,500 |
| 2024-10-31 | 102.12 | 103.21 | 98.270 | 98.560 | 93.721 | 3,438,200 |
| 2024-10-30 | 104.65 | 105.76 | 104.00 | 105.14 | 99.978 | 1,727,400 |
| 2024-10-29 | 105.93 | 106.63 | 104.68 | 104.80 | 99.654 | 1,316,800 |
| 2024-10-28 | 105.54 | 106.34 | 105.40 | 105.66 | 100.47 | 1,224,700 |
| 2024-10-25 | 106.68 | 107.19 | 104.90 | 105.30 | 100.13 | 1,490,100 |
| 2024-10-24 | 107.33 | 107.89 | 106.84 | 107.04 | 101.78 | 1,467,400 |
| 2024-10-23 | 107.58 | 107.91 | 106.37 | 107.00 | 101.75 | 1,635,400 |
| 2024-10-22 | 108.35 | 108.73 | 106.45 | 107.79 | 102.50 | 1,078,400 |
| 2024-10-21 | 108.53 | 109.61 | 107.96 | 108.50 | 103.17 | 1,302,300 |
| 2024-10-18 | 108.47 | 108.68 | 107.64 | 108.53 | 103.20 | 4,339,400 |
| 2024-10-17 | 108.09 | 109.13 | 107.47 | 108.25 | 102.93 | 1,954,000 |
| 2024-10-16 | 108.07 | 109.68 | 107.32 | 107.47 | 102.19 | 1,696,200 |
| 2024-10-15 | 111.17 | 111.34 | 107.98 | 108.06 | 102.75 | 2,561,800 |
| 2024-10-14 | 113.10 | 113.10 | 108.96 | 111.09 | 105.64 | 2,677,000 |
| 2024-10-11 | 114.62 | 115.06 | 114.00 | 114.40 | 108.78 | 1,452,300 |
| 2024-10-10 | 115.72 | 116.41 | 113.12 | 113.90 | 108.31 | 1,352,200 |
| 2024-10-09 | 109.53 | 113.25 | 109.37 | 113.09 | 107.54 | 2,072,500 |
| 2024-10-08 | 108.70 | 110.69 | 108.70 | 109.91 | 104.51 | 2,177,800 |
| 2024-10-07 | 115.25 | 116.47 | 106.71 | 107.79 | 102.50 | 3,264,600 |
| 2024-10-04 | 112.19 | 115.03 | 112.00 | 114.86 | 109.22 | 1,293,200 |
| 2024-10-03 | 113.38 | 113.87 | 112.75 | 112.85 | 107.31 | 891,100 |
| 2024-10-02 | 113.51 | 114.45 | 113.10 | 113.74 | 108.16 | 961,500 |
| 2024-10-01 | 111.79 | 114.05 | 111.38 | 113.51 | 107.94 | 1,238,200 |
| 2024-09-30 | 113.37 | 113.53 | 110.05 | 111.88 | 106.39 | 2,391,400 |
| 2024-09-27 | 112.73 | 113.67 | 112.47 | 113.41 | 107.84 | 1,356,200 |
| 2024-09-26 | 112.23 | 113.65 | 112.09 | 112.57 | 107.04 | 1,441,000 |
| 2024-09-25 | 113.69 | 113.91 | 112.62 | 113.07 | 107.52 | 1,052,800 |
| 2024-09-24 | 113.66 | 114.19 | 112.79 | 113.35 | 107.78 | 1,091,100 |
| 2024-09-23 | 113.61 | 114.00 | 113.20 | 113.66 | 108.08 | 1,201,000 |
| 2024-09-20 | 111.55 | 113.42 | 110.66 | 113.24 | 107.68 | 3,369,100 |
| 2024-09-19 | 113.08 | 113.32 | 111.02 | 111.42 | 105.95 | 1,770,100 |
| 2024-09-18 | 114.19 | 114.27 | 112.40 | 113.04 | 107.49 | 891,300 |
| 2024-09-17 | 114.11 | 114.69 | 113.58 | 113.96 | 108.36 | 991,000 |
| 2024-09-16 | 112.95 | 114.39 | 112.95 | 114.22 | 108.61 | 996,900 |
| 2024-09-13 | 110.75 | 112.19 | 110.38 | 112.02 | 106.52 | 1,487,100 |
| 2024-09-12 | 109.53 | 110.33 | 109.31 | 110.26 | 104.85 | 1,198,800 |
| 2024-09-11 | 111.26 | 111.87 | 108.77 | 109.75 | 104.36 | 1,308,400 |
| 2024-09-10 | 111.75 | 112.99 | 111.06 | 111.28 | 105.82 | 1,118,100 |
| 2024-09-09 | 111.20 | 112.49 | 110.58 | 111.73 | 106.24 | 1,457,100 |
| 2024-09-06 | 112.00 | 112.86 | 110.27 | 110.45 | 105.03 | 1,211,500 |
| 2024-09-05 | 113.21 | 113.62 | 111.38 | 112.19 | 106.68 | 1,551,500 |
| 2024-09-04 | 114.00 | 114.65 | 112.81 | 113.32 | 107.76 | 1,124,900 |
| 2024-09-03 | 113.09 | 114.28 | 112.62 | 113.25 | 107.69 | 1,846,600 |
| 2024-08-30 | 112.97 | 113.66 | 112.16 | 113.09 | 107.54 | 2,739,400 |
| 2024-08-29 | 111.28 | 112.97 | 110.28 | 112.81 | 107.27 | 1,341,300 |
| 2024-08-28 | 111.10 | 111.56 | 110.13 | 111.01 | 105.56 | 990,500 |
| 2024-08-27 | 109.77 | 110.81 | 109.66 | 110.68 | 105.25 | 1,446,700 |
| 2024-08-26 | 108.99 | 110.12 | 108.84 | 109.49 | 104.11 | 1,228,000 |
| 2024-08-23 | 106.96 | 109.15 | 106.34 | 109.02 | 103.67 | 1,514,500 |
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.