Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-08-22	55.670	55.770	55.400	55.490	17.589	1,060,500
2014-08-21	55.440	55.950	55.320	55.790	17.684	1,633,800
2014-08-20	55.160	55.800	55.150	55.420	17.566	2,282,700
2014-08-19	55.880	55.890	55.330	55.420	17.566	1,665,300
2014-08-18	55.720	55.930	55.600	55.790	17.684	682,800
2014-08-15	55.710	55.810	55.290	55.610	17.627	1,550,700
2014-08-14	55.130	55.740	55.130	55.570	17.614	1,194,600
2014-08-13	55.180	55.450	55.100	55.360	17.547	1,100,400
2014-08-12	54.540	55.210	54.540	54.910	17.405	763,800
2014-08-11	54.830	54.970	54.540	54.740	17.351	1,164,600
2014-08-08	54.330	54.720	54.090	54.600	17.306	950,100
2014-08-07	54.260	54.530	53.980	54.140	17.161	1,064,400
2014-08-06	53.930	54.480	53.930	54.190	17.176	1,128,000
2014-08-05	54.270	54.680	54.140	54.190	17.176	2,022,600
2014-08-04	54.570	55.090	54.020	54.300	17.211	1,741,800
2014-08-01	54.890	55.330	53.400	54.370	17.233	2,359,200
2014-07-31	53.590	54.700	52.980	53.450	16.942	2,321,700
2014-07-30	54.620	54.730	53.890	53.960	17.104	1,570,800
2014-07-29	54.890	54.990	54.280	54.570	17.297	1,772,100
2014-07-28	54.550	54.990	54.390	54.720	17.344	1,643,700
2014-07-25	55.180	55.280	54.600	54.720	17.344	1,357,200
2014-07-24	55.680	55.940	55.340	55.450	17.576	1,035,300
2014-07-23	55.690	56.020	55.540	55.730	17.665	648,900
2014-07-22	55.780	55.970	55.480	55.570	17.614	1,077,600
2014-07-21	56.030	56.130	55.780	55.940	17.731	830,100
2014-07-18	55.880	56.260	55.530	56.260	17.833	1,449,000
2014-07-17	56.990	57.100	55.850	55.870	17.709	1,504,200
2014-07-16	57.500	57.830	56.980	57.050	18.083	483,900
2014-07-15	57.350	57.620	57.160	57.460	18.213	413,100
2014-07-14	57.400	57.620	57.230	57.330	18.172	798,000
2014-07-11	56.830	57.190	56.530	57.180	18.124	1,199,400
2014-07-10	56.740	57.090	56.360	56.970	18.058	555,300
2014-07-09	57.410	57.490	57.110	57.260	18.150	587,100
2014-07-08	57.440	57.540	57.140	57.390	18.191	674,100
2014-07-07	57.500	57.630	57.180	57.570	18.248	429,000
2014-07-03	57.590	57.690	57.300	57.630	18.267	383,400
2014-07-02	58.060	58.240	57.370	57.430	18.203	643,500
2014-07-01	57.650	58.120	57.520	58.000	18.384	912,000
2014-06-30	57.070	57.650	57.070	57.440	18.207	1,516,500
2014-06-27	56.970	57.450	56.970	57.200	18.131	1,864,500
2014-06-26	57.230	57.280	56.770	57.090	18.096	664,200
2014-06-25	57.170	57.510	57.170	57.360	18.181	626,400
2014-06-24	57.320	57.690	57.040	57.380	18.188	839,700
2014-06-23	57.540	58.000	57.200	57.250	18.146	587,100
2014-06-20	57.790	57.790	57.450	57.540	18.238	1,262,400
2014-06-19	57.490	57.820	57.370	57.710	18.292	672,600
2014-06-18	57.370	57.550	57.130	57.350	18.178	669,300
2014-06-17	57.200	57.490	56.750	57.440	18.207	549,900
2014-06-16	57.410	57.700	56.980	57.000	18.067	817,200
2014-06-13	57.500	57.500	56.820	57.340	18.175	586,800
2014-06-12	57.590	57.640	57.020	57.310	18.165	730,500
2014-06-11	57.380	57.740	57.380	57.570	18.248	864,000
2014-06-10	57.440	57.810	57.380	57.660	18.276	831,300
2014-06-09	57.670	58.000	57.550	57.600	18.257	776,100
2014-06-06	58.010	58.520	57.780	57.810	18.324	1,076,400
2014-06-05	57.550	58.090	57.550	58.090	18.413	1,743,900
2014-06-04	57.140	57.610	57.000	57.600	18.257	3,779,400
2014-06-03	57.000	57.270	56.720	57.100	18.099	3,316,800
2014-06-02	57.000	57.210	56.810	57.040	18.080	1,126,500
2014-05-30	56.830	57.110	56.740	56.930	18.045	1,212,000

← NewerPage 52 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.