Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2015-02-12	61.040	61.040	59.530	59.590	18.888	1,840,200
2015-02-11	60.440	61.380	60.010	60.250	19.097	1,068,900
2015-02-10	60.300	60.390	59.820	60.330	19.123	1,548,600
2015-02-09	60.020	60.190	59.710	59.770	18.945	1,284,300
2015-02-06	60.510	60.740	59.980	60.010	19.021	971,700
2015-02-05	60.080	60.490	59.820	60.460	19.164	690,300
2015-02-04	59.380	60.150	59.090	59.850	18.970	784,800
2015-02-03	59.110	59.770	58.740	59.610	18.894	787,200
2015-02-02	58.180	58.950	57.670	58.860	18.657	1,356,000
2015-01-30	58.910	58.990	57.890	57.970	18.375	2,090,100
2015-01-29	59.400	59.450	58.290	59.050	18.717	1,470,000
2015-01-28	60.170	60.330	59.210	59.260	18.783	1,314,900
2015-01-27	59.280	60.480	59.050	59.860	18.974	1,379,700
2015-01-26	59.510	59.740	58.870	59.730	18.932	1,662,000
2015-01-23	59.690	59.910	59.090	59.410	18.831	787,200
2015-01-22	59.370	59.920	58.690	59.670	18.913	1,260,900
2015-01-21	58.520	59.220	58.380	58.950	18.685	1,159,200
2015-01-20	59.620	59.770	58.500	58.750	18.622	1,635,000
2015-01-16	59.130	59.530	58.980	59.250	18.780	1,775,100
2015-01-15	58.840	59.500	58.590	59.120	18.739	1,215,600
2015-01-14	59.900	59.900	58.720	58.900	18.669	1,858,200
2015-01-13	59.180	60.040	58.980	59.160	18.752	1,923,900
2015-01-12	59.060	59.230	58.790	58.930	18.679	927,900
2015-01-09	59.630	59.920	59.110	59.110	18.736	1,140,000
2015-01-08	59.080	59.820	58.930	59.630	18.901	1,154,700
2015-01-07	58.570	58.860	58.070	58.610	18.577	1,274,400
2015-01-06	58.260	58.670	58.030	58.270	18.470	1,407,300
2015-01-05	58.180	58.500	58.000	58.140	18.428	1,095,900
2015-01-02	59.200	59.580	58.280	58.490	18.539	1,101,600
2014-12-31	59.620	59.810	59.050	59.100	18.733	823,500
2014-12-30	59.290	59.780	59.080	59.600	18.891	521,100
2014-12-29	59.110	60.100	59.110	59.460	18.847	606,000
2014-12-26	59.560	59.770	59.270	59.290	18.793	474,300
2014-12-24	59.710	59.850	59.280	59.510	18.863	343,500
2014-12-23	58.970	59.950	58.910	59.750	18.939	878,100
2014-12-22	58.830	59.190	58.670	58.910	18.673	1,074,600
2014-12-19	58.780	58.930	58.480	58.830	18.647	3,421,800
2014-12-18	58.690	58.900	58.150	58.820	18.644	1,897,200
2014-12-17	57.590	58.370	57.240	58.110	18.419	2,222,400
2014-12-16	57.590	58.230	57.540	57.550	18.241	2,001,900
2014-12-15	58.020	58.770	56.930	57.530	18.235	1,973,400
2014-12-12	57.920	58.330	57.580	57.730	18.298	1,168,500
2014-12-11	58.220	59.040	58.030	58.130	18.425	1,828,500
2014-12-10	58.260	58.920	58.000	58.050	18.400	1,891,800
2014-12-09	59.120	59.210	58.240	58.260	18.466	1,258,200
2014-12-08	59.000	59.450	58.450	59.080	18.726	1,969,800
2014-12-05	58.340	58.540	58.150	58.430	18.520	1,494,900
2014-12-04	57.990	58.950	57.860	58.280	18.473	972,900
2014-12-03	57.520	58.070	57.340	58.050	18.400	1,171,200
2014-12-02	58.000	58.000	57.010	57.610	18.260	1,668,300
2014-12-01	57.280	57.500	56.890	57.010	18.070	1,383,300
2014-11-28	57.440	57.660	57.270	57.320	18.169	705,900
2014-11-26	57.070	57.390	56.910	57.150	18.115	1,286,700
2014-11-25	57.630	57.630	57.000	57.170	18.121	7,145,400
2014-11-24	57.190	57.480	56.850	57.480	18.219	1,925,700
2014-11-21	57.460	57.650	56.940	56.940	18.048	1,667,400
2014-11-20	56.950	57.400	56.950	57.160	18.118	962,400
2014-11-19	57.020	57.230	56.610	57.230	18.140	1,091,700
2014-11-18	56.860	57.320	56.770	56.960	18.054	679,500
2014-11-17	57.000	57.750	56.760	56.910	18.039	1,405,500

← NewerPage 50 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.