Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-08-05	72.330	72.330	71.880	72.210	22.888	976,500
2015-08-04	72.180	72.220	71.750	72.000	22.822	1,012,800
2015-08-03	71.510	72.060	71.360	72.060	22.841	1,156,800
2015-07-31	72.000	72.150	71.350	71.360	22.619	1,860,300
2015-07-30	74.020	74.980	70.600	72.060	22.841	1,513,500
2015-07-29	70.000	70.580	69.890	70.280	22.276	851,100
2015-07-28	70.230	70.230	69.710	69.840	22.137	1,583,100
2015-07-27	70.100	70.580	69.930	70.090	22.216	923,700
2015-07-24	69.800	70.360	69.730	70.270	22.273	611,700
2015-07-23	70.450	70.510	69.990	70.080	22.213	704,400
2015-07-22	69.690	70.650	69.590	70.560	22.365	1,597,200
2015-07-21	69.830	69.950	69.490	69.800	22.124	1,331,700
2015-07-20	69.520	69.620	69.150	69.610	22.064	632,100
2015-07-17	69.550	69.550	69.130	69.300	21.966	1,466,700
2015-07-16	69.440	69.670	69.160	69.390	21.994	1,381,200
2015-07-15	69.000	69.140	68.720	69.010	21.874	2,046,000
2015-07-14	68.860	69.100	68.800	69.050	21.887	1,629,300
2015-07-13	69.600	69.830	68.890	68.920	21.845	2,031,000
2015-07-10	69.200	69.590	68.850	69.400	21.997	1,064,700
2015-07-09	68.640	69.300	68.230	68.620	21.750	2,070,600
2015-07-08	68.230	69.540	68.230	69.000	21.871	1,758,300
2015-07-07	69.530	69.530	68.700	69.510	22.032	1,403,100
2015-07-06	68.090	69.300	67.960	69.300	21.966	1,737,900
2015-07-02	68.570	68.900	68.110	68.380	21.674	1,681,500
2015-07-01	68.230	69.430	67.560	68.610	21.747	3,737,100
2015-06-30	67.000	67.330	66.710	66.960	21.224	1,695,000
2015-06-29	67.190	67.290	66.370	66.390	21.043	917,700
2015-06-26	66.980	67.470	66.980	67.450	21.379	2,534,100
2015-06-25	67.280	67.430	66.760	66.990	21.234	1,389,300
2015-06-24	67.250	67.250	66.900	66.980	21.230	739,200
2015-06-23	67.350	67.470	67.000	67.310	21.335	1,257,900
2015-06-22	67.070	67.210	66.730	67.160	21.288	1,168,500
2015-06-19	67.530	68.010	66.540	66.720	21.148	2,237,400
2015-06-18	65.420	67.110	65.420	67.040	21.249	1,454,100
2015-06-17	66.840	66.990	66.110	66.290	21.012	1,340,100
2015-06-16	65.180	66.640	65.180	66.610	21.113	1,307,700
2015-06-15	65.070	65.760	64.470	65.490	20.758	1,087,500
2015-06-12	65.400	65.750	65.250	65.650	20.809	1,321,800
2015-06-11	64.950	65.700	64.810	65.650	20.809	1,034,700
2015-06-10	64.300	65.080	64.260	64.850	20.555	1,143,900
2015-06-09	63.640	64.160	63.420	63.980	20.280	1,000,500
2015-06-08	64.240	64.360	63.660	63.740	20.204	1,068,300
2015-06-05	64.290	64.360	63.890	64.230	20.359	810,900
2015-06-04	64.840	65.000	64.130	64.210	20.352	1,107,300
2015-06-03	64.640	65.240	64.390	65.220	20.673	1,529,100
2015-06-02	63.760	64.610	63.720	64.610	20.479	1,234,200
2015-06-01	64.030	64.260	63.610	64.060	20.305	1,181,400
2015-05-29	64.330	64.490	63.870	63.890	20.251	2,026,800
2015-05-28	64.200	64.410	63.870	64.220	20.356	1,284,000
2015-05-27	64.070	64.300	63.750	64.030	20.295	1,800,900
2015-05-26	64.290	64.440	63.980	64.080	20.311	1,629,900
2015-05-22	64.660	65.080	64.440	64.490	20.441	1,346,100
2015-05-21	64.590	65.080	64.460	64.960	20.590	1,790,400
2015-05-20	65.100	65.100	64.620	64.780	20.533	1,779,900
2015-05-19	64.360	64.860	64.250	64.790	20.536	1,882,500
2015-05-18	63.160	64.600	63.010	64.220	20.356	2,728,200
2015-05-15	63.530	63.750	62.990	63.100	20.001	1,015,200
2015-05-14	62.880	63.530	62.540	63.450	20.112	1,300,500
2015-05-13	62.660	62.910	62.200	62.510	19.814	2,024,400
2015-05-12	62.830	63.050	62.340	62.510	19.814	1,302,600

← NewerPage 48 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.