Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-05-11	62.510	63.110	62.280	62.880	19.931	1,808,700
2015-05-08	62.730	62.850	62.370	62.670	19.864	1,039,800
2015-05-07	61.560	62.480	61.340	62.440	19.791	1,498,800
2015-05-06	61.780	61.920	61.410	61.710	19.560	1,828,200
2015-05-05	61.520	61.790	61.130	61.460	19.481	1,547,700
2015-05-04	61.190	61.690	61.150	61.630	19.535	1,228,200
2015-05-01	61.070	61.340	60.730	61.190	19.395	1,429,500
2015-04-30	60.660	60.920	59.800	60.680	19.234	2,590,500
2015-04-29	62.240	62.250	59.780	60.740	19.253	2,056,800
2015-04-28	60.500	61.270	60.500	61.030	19.344	1,138,500
2015-04-27	61.350	61.590	60.610	60.750	19.256	1,078,200
2015-04-24	61.420	61.510	60.970	61.240	19.411	1,478,400
2015-04-23	61.130	61.630	61.130	61.270	19.421	1,130,100
2015-04-22	61.430	61.590	60.990	61.290	19.427	1,241,700
2015-04-21	61.960	62.180	61.480	61.520	19.500	991,500
2015-04-20	61.900	62.550	61.900	62.040	19.665	1,470,300
2015-04-17	62.100	62.270	61.390	61.600	19.525	1,507,200
2015-04-16	62.370	62.530	62.200	62.380	19.772	806,400
2015-04-15	62.880	63.430	62.500	62.530	19.820	1,270,500
2015-04-14	62.910	63.410	62.690	62.930	19.947	963,000
2015-04-13	62.800	63.090	62.710	62.840	19.918	780,300
2015-04-10	62.620	62.930	62.160	62.930	19.947	1,257,900
2015-04-09	62.140	62.410	62.000	62.400	19.779	853,500
2015-04-08	61.770	62.170	61.710	62.060	19.671	1,191,000
2015-04-07	62.050	62.270	61.610	61.770	19.579	1,281,300
2015-04-06	61.800	62.420	61.750	62.050	19.668	915,300
2015-04-02	61.920	62.210	61.580	61.910	19.623	1,500,600
2015-04-01	61.880	62.130	61.310	61.820	19.595	1,750,500
2015-03-31	62.230	62.510	61.590	61.600	19.525	2,451,300
2015-03-30	62.110	62.820	62.010	62.680	19.867	1,230,600
2015-03-27	61.620	62.010	61.470	61.840	19.601	993,900
2015-03-26	61.820	62.030	61.620	61.940	19.633	974,700
2015-03-25	62.630	62.730	62.000	62.070	19.674	801,900
2015-03-24	62.850	62.980	62.300	62.610	19.845	1,424,400
2015-03-23	62.570	63.010	62.000	62.660	19.861	855,000
2015-03-20	62.260	62.810	61.870	62.690	19.871	2,156,700
2015-03-19	62.400	62.750	61.680	61.980	19.646	1,411,500
2015-03-18	62.000	62.820	61.700	62.720	19.880	1,842,900
2015-03-17	61.810	62.210	61.790	62.090	19.681	1,271,400
2015-03-16	61.610	62.210	61.610	62.090	19.681	939,600
2015-03-13	61.450	61.710	61.130	61.540	19.506	1,566,300
2015-03-12	60.800	61.550	60.800	61.450	19.478	1,013,100
2015-03-11	59.780	60.870	59.780	60.760	19.259	1,588,500
2015-03-10	60.330	60.350	59.670	59.800	18.955	1,779,000
2015-03-09	60.000	60.630	59.480	60.510	19.180	1,478,400
2015-03-06	59.770	59.970	59.410	59.870	18.977	1,339,800
2015-03-05	59.480	60.000	59.210	59.910	18.989	1,248,000
2015-03-04	59.310	59.530	59.040	59.350	18.812	1,500,300
2015-03-03	59.770	59.910	59.350	59.480	18.853	1,540,500
2015-03-02	59.060	59.710	59.060	59.640	18.904	1,853,700
2015-02-27	59.030	59.300	58.910	59.160	18.752	3,227,400
2015-02-26	58.670	59.260	58.420	58.900	18.669	1,320,000
2015-02-25	59.680	59.680	58.800	58.870	18.660	1,100,400
2015-02-24	59.700	59.820	59.360	59.430	18.837	1,518,900
2015-02-23	59.930	60.060	59.250	59.550	18.875	827,400
2015-02-20	59.920	60.170	59.440	60.040	19.031	571,500
2015-02-19	60.070	60.310	59.670	60.160	19.069	804,900
2015-02-18	59.140	60.070	58.920	60.050	19.034	1,253,700
2015-02-17	59.730	60.250	59.260	59.320	18.802	919,800
2015-02-13	59.470	60.040	59.200	59.950	19.002	2,705,700

← NewerPage 49 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.