Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-04-22	69.170	70.900	68.910	70.810	22.444	1,058,100
2016-04-21	70.700	71.200	69.240	69.370	21.988	1,088,700
2016-04-20	71.300	71.300	70.360	70.990	22.501	763,500
2016-04-19	71.600	71.880	70.800	71.150	22.552	831,000
2016-04-18	70.970	71.720	70.110	71.440	22.644	898,200
2016-04-15	70.520	71.400	70.040	71.300	22.600	966,300
2016-04-14	70.360	70.740	69.500	70.440	22.327	920,400
2016-04-13	70.300	70.430	69.570	70.410	22.318	1,248,300
2016-04-12	69.440	70.530	67.780	70.100	22.219	1,775,100
2016-04-11	69.790	69.900	68.950	69.500	22.029	1,189,800
2016-04-08	70.360	70.650	69.660	69.750	22.108	658,500
2016-04-07	69.690	70.130	68.950	69.880	22.150	1,347,300
2016-04-06	70.740	71.110	69.500	69.860	22.143	1,374,000
2016-04-05	71.800	71.910	70.510	70.630	22.387	993,000
2016-04-04	72.220	72.820	71.550	72.000	22.822	1,094,100
2016-04-01	71.100	72.280	71.070	72.150	22.869	854,100
2016-03-31	71.490	71.550	70.840	71.100	22.536	1,138,500
2016-03-30	70.940	71.670	70.610	71.470	22.654	667,500
2016-03-29	70.200	70.950	69.940	70.600	22.378	900,000
2016-03-28	69.590	70.360	69.550	70.200	22.251	548,100
2016-03-24	70.380	70.880	69.050	69.320	21.972	813,900
2016-03-23	70.430	71.000	69.960	70.510	22.349	536,400
2016-03-22	70.070	71.120	69.710	70.500	22.346	1,145,100
2016-03-21	69.930	70.700	68.410	70.460	22.334	490,500
2016-03-18	70.160	70.590	69.640	70.170	22.242	951,900
2016-03-17	69.810	70.260	69.550	70.080	22.213	893,700
2016-03-16	69.930	70.220	68.900	69.600	22.061	729,300
2016-03-15	69.640	70.390	68.630	69.910	22.159	1,034,400
2016-03-14	69.570	70.420	68.960	69.940	22.169	783,000
2016-03-11	69.370	70.140	69.100	70.130	22.229	654,600
2016-03-10	69.000	69.120	67.970	68.870	21.830	692,400
2016-03-09	69.080	69.350	68.520	68.800	21.807	587,100
2016-03-08	68.540	69.190	67.950	68.880	21.833	936,600
2016-03-07	69.010	69.400	68.440	68.760	21.795	891,600
2016-03-04	69.210	69.650	67.300	69.390	21.994	1,137,600
2016-03-03	69.080	69.620	65.150	69.440	22.010	1,145,100
2016-03-02	68.640	69.160	68.180	69.150	21.918	915,600
2016-03-01	68.290	68.870	67.970	68.680	21.769	1,018,800
2016-02-29	67.990	68.270	67.300	67.940	21.535	1,540,800
2016-02-26	69.230	69.230	67.960	68.200	21.617	1,170,000
2016-02-25	69.210	69.480	68.710	69.080	21.896	1,408,200
2016-02-24	67.690	68.950	67.300	68.790	21.804	1,024,500
2016-02-23	68.120	68.590	66.390	68.160	21.604	799,200
2016-02-22	69.060	69.600	68.390	68.720	21.782	877,500
2016-02-19	67.810	69.000	67.810	68.630	21.753	1,542,000
2016-02-18	68.490	68.550	67.710	68.380	21.674	1,266,600
2016-02-17	68.600	68.970	67.830	68.190	21.614	1,673,100
2016-02-16	69.050	69.330	68.350	68.610	21.747	1,276,200
2016-02-12	67.580	68.490	66.920	68.400	21.681	950,400
2016-02-11	67.730	68.520	65.020	66.720	21.148	1,497,000
2016-02-10	71.130	71.390	68.740	68.880	21.833	2,032,800
2016-02-09	67.390	68.020	67.330	67.870	21.513	1,393,800
2016-02-08	65.450	67.850	62.580	67.640	21.440	1,749,600
2016-02-05	66.190	66.630	65.830	65.940	20.901	1,449,600
2016-02-04	66.250	66.800	65.460	65.960	20.907	1,623,000
2016-02-03	66.730	67.810	63.260	66.590	21.107	1,804,800
2016-02-02	67.750	67.800	66.340	66.590	21.107	1,505,700
2016-02-01	67.130	68.130	66.650	68.000	21.554	1,331,700
2016-01-29	66.750	67.600	66.400	67.550	21.411	1,808,100
2016-01-28	65.970	67.030	65.850	66.600	21.110	1,129,200

← NewerPage 45 of 79 · 4,732 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.