Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-11-17	57.000	57.750	56.760	56.910	18.039	1,405,500
2014-11-14	57.500	57.780	57.170	57.300	18.162	765,600
2014-11-13	57.370	57.940	57.220	57.600	18.257	1,560,000
2014-11-12	57.250	57.420	57.010	57.420	18.200	1,122,900
2014-11-11	57.150	57.330	57.040	57.330	18.172	1,395,000
2014-11-10	57.330	57.550	57.090	57.260	18.150	1,200,900
2014-11-07	57.160	57.510	56.840	57.480	18.219	1,003,200
2014-11-06	56.800	57.110	56.560	57.080	18.093	893,400
2014-11-05	57.000	57.000	56.180	56.720	17.978	1,116,900
2014-11-04	56.400	56.880	56.250	56.730	17.982	743,700
2014-11-03	56.320	56.630	55.900	56.400	17.877	1,141,500
2014-10-31	56.580	56.800	55.920	56.320	17.852	1,902,000
2014-10-30	56.500	56.830	55.740	56.170	17.804	1,311,000
2014-10-29	56.420	56.680	55.770	56.230	17.823	1,907,100
2014-10-28	56.460	56.460	56.100	56.270	17.836	988,200
2014-10-27	55.690	56.140	55.500	56.110	17.785	1,067,700
2014-10-24	55.300	55.820	55.300	55.680	17.649	651,600
2014-10-23	56.120	56.240	55.140	55.160	17.484	1,137,600
2014-10-22	55.820	56.260	55.640	55.660	17.642	683,100
2014-10-21	55.070	55.840	54.980	55.650	17.639	1,120,500
2014-10-20	54.370	54.880	54.240	54.720	17.344	1,483,500
2014-10-17	53.640	54.420	53.380	54.370	17.233	921,600
2014-10-16	53.120	53.500	52.510	53.300	16.894	1,601,700
2014-10-15	54.520	55.140	53.170	53.750	17.037	1,980,600
2014-10-14	55.020	55.320	54.650	54.950	17.417	1,103,400
2014-10-13	55.010	55.390	54.720	54.750	17.354	1,324,500
2014-10-10	55.020	55.490	54.870	54.870	17.392	1,082,400
2014-10-09	55.380	55.550	54.830	54.950	17.417	1,546,200
2014-10-08	54.920	55.540	54.790	55.410	17.563	1,306,800
2014-10-07	55.050	55.240	54.780	54.790	17.367	1,255,200
2014-10-06	55.610	55.740	55.150	55.170	17.487	1,088,100
2014-10-03	55.000	55.470	54.960	55.410	17.563	1,470,300
2014-10-02	54.430	54.970	54.430	54.760	17.357	1,614,900
2014-10-01	54.750	54.900	54.120	54.370	17.233	2,174,700
2014-09-30	54.710	54.830	54.350	54.720	17.344	7,847,400
2014-09-29	54.570	54.960	54.550	54.720	17.344	1,458,300
2014-09-26	54.150	54.910	54.090	54.680	17.332	1,362,000
2014-09-25	54.320	54.590	54.170	54.170	17.170	1,596,900
2014-09-24	54.100	54.720	54.100	54.530	17.284	1,901,700
2014-09-23	54.540	54.780	54.090	54.140	17.161	2,333,400
2014-09-22	54.450	54.830	54.450	54.700	17.338	2,527,200
2014-09-19	54.590	54.830	54.240	54.590	17.303	4,747,200
2014-09-18	54.380	54.720	54.380	54.550	17.291	1,907,400
2014-09-17	53.900	54.460	53.900	54.180	17.173	5,355,300
2014-09-16	53.850	54.100	53.820	53.870	17.075	10,714,200
2014-09-15	54.000	54.570	53.990	53.990	17.113	4,090,500
2014-09-12	53.840	54.100	53.760	53.980	17.110	3,654,300
2014-09-11	54.250	54.620	53.890	53.960	17.104	13,265,700
2014-09-10	54.910	54.970	54.260	54.490	17.272	1,701,900
2014-09-09	55.050	55.090	54.800	54.890	17.398	2,684,700
2014-09-08	54.860	55.170	54.720	55.030	17.443	2,398,200
2014-09-05	55.090	55.190	54.960	55.000	17.433	3,841,800
2014-09-04	55.490	55.660	55.080	55.130	17.474	2,466,900
2014-09-03	55.690	55.830	55.460	55.500	17.592	1,366,500
2014-09-02	55.560	55.730	55.360	55.530	17.601	1,596,900
2014-08-29	55.410	55.890	55.400	55.580	17.617	1,171,500
2014-08-28	55.390	55.760	55.390	55.430	17.570	884,400
2014-08-27	55.470	55.680	55.340	55.670	17.646	1,023,300
2014-08-26	55.770	55.870	55.500	55.520	17.598	1,258,200
2014-08-25	55.670	55.760	55.350	55.610	17.627	1,086,900

← NewerPage 51 of 79 · 4,733 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.