Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-10-29	78.190	78.810	76.870	77.650	24.612	1,537,800
2015-10-28	77.760	77.910	77.000	77.650	24.612	1,280,100
2015-10-27	77.500	77.850	77.240	77.480	24.559	992,700
2015-10-26	77.600	77.790	77.130	77.590	24.593	822,600
2015-10-23	78.000	78.230	77.290	77.510	24.568	857,400
2015-10-22	77.570	77.960	77.390	77.650	24.612	854,400
2015-10-21	77.730	77.750	77.050	77.350	24.517	1,015,500
2015-10-20	77.840	77.980	77.350	77.610	24.600	1,120,500
2015-10-19	77.200	77.870	76.920	77.480	24.559	781,500
2015-10-16	77.110	77.410	76.780	77.240	24.483	1,099,200
2015-10-15	75.760	76.820	75.720	76.760	24.330	1,433,100
2015-10-14	76.590	76.610	75.540	75.610	23.966	1,057,800
2015-10-13	76.320	76.680	75.500	76.310	24.188	1,850,700
2015-10-12	75.840	76.170	75.540	76.140	24.134	754,200
2015-10-09	76.550	76.550	75.540	75.630	23.972	884,700
2015-10-08	75.780	76.570	75.480	76.320	24.191	1,193,100
2015-10-07	74.770	75.870	74.640	75.870	24.048	1,941,000
2015-10-06	75.230	75.230	74.090	74.500	23.614	1,922,700
2015-10-05	74.760	75.410	74.680	74.980	23.766	1,476,900
2015-10-02	72.530	74.360	72.450	74.340	23.563	1,594,200
2015-10-01	73.840	73.910	72.380	73.390	23.262	2,564,100
2015-09-30	73.450	74.130	73.410	73.470	23.288	4,664,400
2015-09-29	72.510	73.370	72.300	73.250	23.218	1,888,800
2015-09-28	72.170	72.730	71.900	72.540	22.993	1,946,700
2015-09-25	72.030	72.770	71.720	72.420	22.955	1,916,400
2015-09-24	69.360	71.340	69.160	71.250	22.584	2,283,900
2015-09-23	69.590	69.980	69.370	69.720	22.099	598,500
2015-09-22	68.940	69.810	68.940	69.590	22.058	1,231,500
2015-09-21	69.170	70.230	69.060	69.860	22.143	1,427,700
2015-09-18	69.630	70.060	68.620	68.740	21.788	2,685,300
2015-09-17	70.310	71.030	70.230	70.410	22.318	1,188,600
2015-09-16	70.350	70.530	69.970	70.410	22.318	803,400
2015-09-15	69.820	70.450	69.500	70.220	22.257	941,700
2015-09-14	69.760	70.050	69.440	69.820	22.131	638,100
2015-09-11	68.980	70.200	68.980	69.740	22.105	1,118,700
2015-09-10	69.200	70.170	69.010	69.590	22.058	1,620,000
2015-09-09	70.000	70.390	69.210	69.290	21.963	1,048,800
2015-09-08	69.130	69.670	68.890	69.650	22.077	1,680,000
2015-09-04	68.250	68.720	67.870	68.330	21.658	858,900
2015-09-03	69.010	69.250	68.680	68.940	21.852	802,800
2015-09-02	68.370	68.730	67.670	68.540	21.725	1,217,100
2015-09-01	67.250	68.250	66.790	67.580	21.421	2,399,400
2015-08-31	68.200	68.520	67.720	68.280	21.643	1,696,800
2015-08-28	67.970	68.220	67.260	68.170	21.608	1,411,800
2015-08-27	68.100	68.550	67.390	67.990	21.551	1,843,800
2015-08-26	68.150	68.450	66.640	67.230	21.310	1,780,500
2015-08-25	69.000	69.470	66.720	66.730	21.151	1,573,500
2015-08-24	68.000	68.170	64.280	67.180	21.294	2,314,200
2015-08-21	69.580	71.630	69.580	70.510	22.349	1,440,000
2015-08-20	73.000	73.620	72.050	72.050	22.837	1,039,800
2015-08-19	73.670	73.710	73.100	73.410	23.269	926,100
2015-08-18	73.540	74.040	73.470	73.890	23.421	965,700
2015-08-17	73.230	73.860	72.790	73.820	23.399	609,900
2015-08-14	72.680	73.520	72.490	73.440	23.278	928,200
2015-08-13	72.480	73.080	71.990	72.890	23.104	938,100
2015-08-12	72.260	72.700	71.700	72.320	22.923	907,500
2015-08-11	72.060	73.000	72.060	72.830	23.085	997,800
2015-08-10	72.300	72.800	72.300	72.760	23.062	962,400
2015-08-07	71.820	72.150	71.450	72.120	22.860	738,300
2015-08-06	72.320	72.740	71.670	71.760	22.746	886,500

← NewerPage 47 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.