Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-05-29	57.000	57.290	56.640	57.010	18.070	441,900
2014-05-28	57.330	57.330	56.910	56.920	18.042	1,011,000
2014-05-27	57.100	57.280	56.980	57.250	18.146	1,347,300
2014-05-23	57.060	57.470	56.630	56.860	18.023	1,044,000
2014-05-22	56.630	57.070	56.600	57.060	18.086	1,338,600
2014-05-21	56.690	56.990	56.650	56.880	18.029	1,060,500
2014-05-20	56.370	56.740	56.340	56.610	17.944	923,100
2014-05-19	56.330	56.670	56.200	56.550	17.924	662,700
2014-05-16	56.190	56.650	55.790	56.540	17.921	1,391,400
2014-05-15	56.740	56.860	55.880	56.300	17.845	883,800
2014-05-14	57.350	57.410	56.550	56.710	17.975	1,034,700
2014-05-13	57.260	57.330	56.930	57.270	18.153	1,264,500
2014-05-12	57.190	57.400	56.900	57.090	18.096	1,311,300
2014-05-09	57.230	57.300	56.640	56.930	18.045	852,300
2014-05-08	57.110	57.590	56.980	57.100	18.099	1,082,400
2014-05-07	56.970	57.380	56.820	57.220	18.137	2,041,500
2014-05-06	56.860	57.140	56.680	56.740	17.985	597,900
2014-05-05	57.150	57.150	56.610	56.940	18.048	753,300
2014-05-02	57.860	57.860	56.690	57.070	18.089	1,584,300
2014-05-01	57.330	57.730	57.110	57.570	18.248	1,105,200
2014-04-30	57.430	57.430	56.870	57.320	18.169	1,433,400
2014-04-29	57.510	57.900	57.270	57.500	18.226	1,224,300
2014-04-28	57.520	57.900	56.900	57.090	18.096	1,445,100
2014-04-25	58.000	58.000	57.330	57.380	18.188	671,100
2014-04-24	58.000	58.040	57.490	58.020	18.390	772,200
2014-04-23	57.420	57.820	57.210	57.780	18.314	863,100
2014-04-22	57.130	57.540	56.990	57.250	18.146	661,500
2014-04-21	57.400	57.400	57.080	57.210	18.134	339,300
2014-04-17	57.280	57.620	57.200	57.380	18.188	442,500
2014-04-16	57.240	57.540	56.990	57.420	18.200	815,400
2014-04-15	56.690	57.000	56.420	56.880	18.029	973,500
2014-04-14	57.140	57.140	56.360	56.680	17.966	1,362,300
2014-04-11	56.060	56.590	55.870	56.520	17.915	1,362,600
2014-04-10	56.570	56.870	56.120	56.130	17.791	1,274,700
2014-04-09	56.280	56.690	55.720	56.680	17.966	3,159,900
2014-04-08	56.020	56.390	55.610	56.040	17.763	2,959,200
2014-04-07	56.650	57.000	55.780	55.930	17.728	2,467,800
2014-04-04	57.360	57.650	56.670	56.780	17.997	1,572,000
2014-04-03	57.270	57.510	57.030	57.160	18.118	1,605,000
2014-04-02	57.420	57.470	57.070	57.100	18.099	1,571,400
2014-04-01	57.650	57.650	56.760	57.210	18.134	1,173,300
2014-03-31	57.360	57.800	57.030	57.540	18.238	2,058,300
2014-03-28	57.010	57.240	56.800	56.930	18.045	656,400
2014-03-27	57.240	57.240	56.580	56.720	17.978	856,500
2014-03-26	57.540	57.760	57.060	57.080	18.093	1,137,600
2014-03-25	57.810	57.980	57.440	57.450	18.210	832,500
2014-03-24	57.230	57.840	57.220	57.480	18.219	2,119,500
2014-03-21	58.460	58.750	57.030	57.030	18.077	9,584,700
2014-03-20	57.680	58.530	57.680	58.120	18.422	1,775,100
2014-03-19	58.490	58.660	57.920	58.020	18.390	1,442,100
2014-03-18	57.900	58.650	57.900	58.330	18.489	1,329,000
2014-03-17	57.850	58.230	57.590	57.920	18.359	1,428,600
2014-03-14	57.000	57.840	56.990	57.540	18.238	967,500
2014-03-13	57.610	57.740	57.100	57.210	18.134	1,182,900
2014-03-12	56.790	57.360	56.760	57.360	18.181	857,100
2014-03-11	57.260	57.420	56.890	57.220	18.137	1,219,800
2014-03-10	56.730	57.240	56.500	57.230	18.140	1,582,800
2014-03-07	57.010	57.400	56.430	56.690	17.969	1,089,300
2014-03-06	56.190	56.990	55.910	56.790	18.001	2,175,300
2014-03-05	56.200	56.200	55.710	55.940	17.731	1,275,300

← NewerPage 53 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.