Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2020-08-07	31.180	32.540	30.960	32.490	30.895	1,415,500
2020-08-06	30.590	31.320	30.570	31.320	29.782	1,699,000
2020-08-05	30.530	31.100	30.480	30.820	29.307	1,403,400
2020-08-04	31.060	31.110	30.270	30.370	28.879	1,311,400
2020-08-03	30.800	31.170	30.420	30.950	29.430	1,296,300
2020-07-31	31.110	31.200	29.980	30.750	29.240	1,930,900
2020-07-30	30.040	31.790	29.950	31.110	29.583	2,464,500
2020-07-29	30.050	30.960	29.940	30.860	29.345	1,514,900
2020-07-28	30.270	30.590	30.070	30.100	28.622	1,342,300
2020-07-27	30.600	30.710	29.830	30.130	28.651	1,502,500
2020-07-24	31.200	31.200	30.670	30.850	29.335	1,617,400
2020-07-23	30.750	31.300	30.440	31.190	29.659	1,807,000
2020-07-22	30.110	30.820	30.010	30.740	29.231	1,034,200
2020-07-21	31.260	31.260	30.170	30.430	28.936	1,929,200
2020-07-20	30.490	30.550	29.850	30.040	28.565	1,483,300
2020-07-17	30.760	30.820	30.400	30.690	29.183	1,735,100
2020-07-16	30.180	31.280	30.000	30.820	29.307	1,900,000
2020-07-15	29.630	30.480	29.320	30.340	28.850	2,511,000
2020-07-14	28.260	29.210	28.200	28.900	27.481	2,015,800
2020-07-13	28.780	29.060	28.080	28.290	26.901	2,312,000
2020-07-10	27.140	28.300	26.910	28.230	26.844	1,826,600
2020-07-09	27.490	27.800	26.220	27.040	25.712	1,792,500
2020-07-08	27.370	28.060	27.000	27.650	26.292	2,009,300
2020-07-07	28.300	28.300	27.430	27.510	26.159	1,327,100
2020-07-06	28.800	29.170	28.270	28.500	27.101	1,207,000
2020-07-02	28.880	29.370	28.000	28.090	26.711	1,286,100
2020-07-01	28.700	29.030	27.980	28.150	26.768	1,279,000
2020-06-30	28.160	28.950	28.160	28.650	27.243	2,012,500
2020-06-29	28.040	28.570	27.630	28.370	26.977	1,438,500
2020-06-26	28.580	28.960	27.640	27.700	26.340	4,415,300
2020-06-25	28.010	29.010	28.010	28.880	27.462	1,555,700
2020-06-24	29.560	29.720	28.110	28.450	27.053	2,497,300
2020-06-23	30.270	30.350	29.360	29.560	28.109	1,737,400
2020-06-22	29.140	30.250	28.810	29.710	28.251	2,698,200
2020-06-19	31.170	31.170	29.330	29.330	27.890	5,111,600
2020-06-18	30.210	31.000	30.060	30.550	29.050	2,351,800
2020-06-17	31.160	31.510	30.650	30.710	29.202	1,576,700
2020-06-16	32.540	33.830	30.820	31.220	29.687	2,891,600
2020-06-15	29.440	31.220	29.290	30.930	29.411	1,914,700
2020-06-12	31.740	31.900	29.970	30.610	29.107	2,318,800
2020-06-11	31.500	32.090	30.230	30.300	28.812	2,310,600
2020-06-10	33.770	33.970	32.690	32.860	31.247	2,501,100
2020-06-09	34.580	34.940	34.230	34.380	32.692	1,521,000
2020-06-08	35.720	35.760	34.890	35.650	33.900	1,825,900
2020-06-05	34.940	35.490	34.240	34.980	33.262	3,437,900
2020-06-04	32.380	32.970	31.920	32.790	31.180	2,382,300
2020-06-03	31.100	32.800	30.940	32.350	30.762	2,393,500
2020-06-02	29.400	30.630	29.120	30.380	28.888	3,248,300
2020-06-01	28.450	29.280	27.870	29.100	27.671	2,089,200
2020-05-29	28.550	28.840	27.900	28.220	26.834	8,330,500
2020-05-28	30.210	30.330	28.800	29.040	27.614	2,077,800
2020-05-27	30.500	30.750	29.480	29.920	28.451	2,916,100
2020-05-26	29.750	30.100	28.890	29.390	27.947	2,573,700
2020-05-22	27.770	28.580	27.540	28.300	26.910	3,130,700
2020-05-21	26.540	27.690	26.120	27.450	26.102	3,938,500
2020-05-20	24.310	26.750	24.110	26.540	25.237	3,960,300
2020-05-19	24.130	24.540	23.680	24.280	23.088	2,368,800
2020-05-18	23.870	24.570	23.870	24.360	23.164	1,811,200
2020-05-15	22.700	23.040	22.220	22.980	21.852	2,631,500
2020-05-14	21.770	22.970	20.930	22.850	21.728	2,519,900

← NewerPage 27 of 79 · 4,733 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.