Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2016-01-27	66.090	67.730	65.890	65.890	20.885	1,934,100
2016-01-26	66.280	67.970	65.270	66.250	20.999	1,808,400
2016-01-25	65.590	66.820	65.040	66.040	20.932	2,694,900
2016-01-22	65.530	65.660	64.790	65.310	20.701	1,494,600
2016-01-21	64.730	66.090	59.830	64.990	20.600	2,516,100
2016-01-20	66.420	66.690	64.370	64.890	20.568	2,527,800
2016-01-19	65.150	66.960	62.070	66.750	21.158	1,774,500
2016-01-15	66.020	66.810	65.810	66.480	21.072	1,725,600
2016-01-14	66.840	67.460	66.370	66.900	21.205	1,500,600
2016-01-13	67.940	67.940	66.710	66.900	21.205	1,657,800
2016-01-12	68.550	68.830	67.520	67.630	21.436	1,643,400
2016-01-11	68.660	68.940	67.850	68.280	21.643	1,024,500
2016-01-08	69.220	69.460	68.310	68.420	21.687	1,323,300
2016-01-07	68.050	69.670	68.050	69.140	21.915	1,418,100
2016-01-06	68.430	69.360	68.230	69.210	21.937	2,013,000
2016-01-05	68.680	69.370	68.280	69.100	21.902	1,497,600
2016-01-04	68.820	69.660	67.850	68.850	21.823	1,220,700
2015-12-31	70.600	70.920	69.680	69.750	22.108	1,092,000
2015-12-30	71.150	71.470	70.560	70.640	22.391	613,500
2015-12-29	71.190	71.420	70.710	71.240	22.581	616,500
2015-12-28	70.290	70.970	68.670	70.940	22.486	566,400
2015-12-24	70.270	70.920	70.230	70.560	22.365	279,000
2015-12-23	70.350	70.640	70.020	70.390	22.311	644,100
2015-12-22	70.080	70.310	67.980	70.170	22.242	915,900
2015-12-21	70.260	70.860	69.300	69.680	22.086	897,000
2015-12-18	70.630	70.890	69.930	70.080	22.213	2,957,700
2015-12-17	70.300	70.640	69.730	69.930	22.165	1,145,700
2015-12-16	70.030	70.260	69.280	70.150	22.235	866,100
2015-12-15	70.280	70.580	69.610	69.660	22.080	1,171,800
2015-12-14	69.920	70.220	69.230	69.830	22.134	1,182,300
2015-12-11	69.800	70.720	69.590	69.940	22.169	1,208,700
2015-12-10	71.120	71.260	70.490	70.520	22.353	1,077,300
2015-12-09	72.580	72.990	71.180	71.250	22.584	1,080,000
2015-12-08	72.650	73.070	72.550	72.690	23.040	1,297,500
2015-12-07	73.550	73.810	72.780	73.010	23.142	1,381,200
2015-12-04	72.660	73.640	72.410	73.620	23.335	990,600
2015-12-03	73.080	73.120	71.890	72.330	22.926	1,294,500
2015-12-02	72.970	73.360	72.700	72.830	23.085	1,194,300
2015-12-01	72.760	73.540	72.710	73.200	23.202	2,058,600
2015-11-30	72.880	73.350	72.370	72.470	22.971	3,369,600
2015-11-27	72.540	72.930	72.380	72.920	23.113	840,900
2015-11-25	73.500	73.630	72.470	72.650	23.028	1,738,500
2015-11-24	73.780	74.020	73.320	73.600	23.329	1,005,300
2015-11-23	74.060	74.360	73.640	73.930	23.433	612,000
2015-11-20	74.070	74.430	73.790	74.060	23.475	627,600
2015-11-19	73.720	74.270	73.550	74.070	23.478	831,900
2015-11-18	73.590	73.990	72.560	73.890	23.421	1,562,100
2015-11-17	73.690	74.040	73.240	73.290	23.231	841,200
2015-11-16	73.120	73.710	72.940	73.660	23.348	1,181,700
2015-11-13	73.700	73.790	73.180	73.360	23.253	857,400
2015-11-12	74.580	74.580	73.610	73.660	23.348	970,200
2015-11-11	74.520	75.000	74.250	74.290	23.547	634,500
2015-11-10	73.970	74.980	73.910	74.460	23.601	1,338,900
2015-11-09	74.160	74.430	73.700	74.100	23.487	1,053,600
2015-11-06	75.250	75.250	73.920	74.530	23.624	1,362,600
2015-11-05	74.320	75.360	74.250	74.530	23.624	618,300
2015-11-04	74.610	75.240	74.250	74.410	23.585	1,073,700
2015-11-03	74.320	75.050	74.320	74.610	23.649	1,481,700
2015-11-02	74.890	75.580	74.830	75.000	23.773	2,095,200
2015-10-30	76.100	76.900	74.340	74.890	23.738	3,084,000

← NewerPage 46 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.