Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2014-03-04	56.030	56.440	56.030	56.220	17.820	1,482,600
2014-03-03	55.870	55.910	55.180	55.640	17.636	1,645,200
2014-02-28	56.000	56.390	55.820	56.120	17.788	1,232,700
2014-02-27	55.840	56.090	55.680	55.890	17.715	856,800
2014-02-26	55.940	55.940	55.500	55.720	17.661	1,716,900
2014-02-25	55.370	55.940	55.080	55.780	17.680	2,071,800
2014-02-24	55.830	56.000	55.230	55.230	17.506	1,049,700
2014-02-21	55.740	55.970	55.430	55.860	17.706	1,134,600
2014-02-20	55.290	55.710	55.080	55.690	17.652	652,200
2014-02-19	55.860	56.140	55.210	55.220	17.503	935,400
2014-02-18	55.410	55.950	55.140	55.930	17.728	1,407,300
2014-02-14	54.940	55.470	54.770	55.260	17.516	714,600
2014-02-13	54.120	55.080	53.890	54.980	17.427	1,123,200
2014-02-12	55.000	55.090	53.590	54.260	17.199	1,783,200
2014-02-11	53.360	54.710	53.070	54.240	17.192	2,456,400
2014-02-10	52.830	53.430	52.510	53.410	16.929	2,023,500
2014-02-07	52.810	52.990	52.230	52.750	16.720	1,496,100
2014-02-06	52.810	53.010	52.260	52.580	16.666	994,500
2014-02-05	53.000	53.230	52.770	52.830	16.745	701,100
2014-02-04	53.060	53.170	52.690	53.040	16.812	965,700
2014-02-03	53.770	53.880	52.860	52.870	16.758	1,482,000
2014-01-31	53.830	54.250	53.370	53.810	17.056	1,204,500
2014-01-30	54.010	54.440	53.820	54.300	17.211	595,500
2014-01-29	53.740	54.220	53.590	53.610	16.993	1,200,000
2014-01-28	53.630	54.610	53.630	54.170	17.170	1,254,300
2014-01-27	53.370	54.010	53.200	53.610	16.993	895,500
2014-01-24	54.120	54.150	53.600	53.610	16.993	1,368,600
2014-01-23	54.690	54.880	54.050	54.220	17.186	2,141,700
2014-01-22	55.000	55.160	54.680	55.120	17.471	1,813,800
2014-01-21	54.950	55.090	54.290	54.640	17.319	1,214,100
2014-01-17	54.700	54.950	54.520	54.640	17.319	623,700
2014-01-16	54.850	54.980	54.570	54.960	17.421	1,524,600
2014-01-15	55.470	55.480	54.830	54.900	17.401	1,488,300
2014-01-14	55.200	55.600	55.190	55.470	17.582	775,800
2014-01-13	55.410	55.570	54.540	55.140	17.478	1,171,800
2014-01-10	56.000	56.030	55.490	55.610	17.627	1,370,100
2014-01-09	55.640	56.220	55.480	55.930	17.728	2,279,400
2014-01-08	56.000	56.000	54.920	55.430	17.570	1,917,600
2014-01-07	55.920	56.180	55.440	55.760	17.674	2,455,800
2014-01-06	56.500	56.500	55.260	55.740	17.668	3,224,700
2014-01-03	57.270	57.480	56.010	56.270	17.836	3,620,400
2014-01-02	59.260	59.550	57.300	57.370	18.184	2,592,900
2013-12-31	58.920	59.780	58.920	59.690	18.920	1,576,500
2013-12-30	58.500	59.050	58.480	59.040	18.714	755,100
2013-12-27	58.710	58.710	57.980	58.450	18.527	581,700
2013-12-26	58.850	58.860	58.400	58.630	18.584	391,800
2013-12-24	58.020	58.620	57.960	58.610	18.577	157,200
2013-12-23	58.860	58.860	58.050	58.100	18.416	870,000
2013-12-20	57.820	58.630	57.760	58.490	18.539	2,632,200
2013-12-19	57.520	58.100	57.390	57.830	18.330	984,600
2013-12-18	57.110	57.700	56.870	57.620	18.264	1,035,900
2013-12-17	57.060	57.260	56.790	56.870	18.026	1,033,200
2013-12-16	57.100	57.360	56.840	57.070	18.089	1,306,200
2013-12-13	57.620	57.790	57.000	57.020	18.073	697,800
2013-12-12	57.460	57.540	57.170	57.380	18.188	922,800
2013-12-11	58.000	58.070	57.320	57.380	18.188	693,900
2013-12-10	58.390	58.550	57.950	57.960	18.371	641,700
2013-12-09	58.430	58.760	58.290	58.630	18.584	813,000
2013-12-06	58.090	58.650	58.090	58.600	18.574	649,500
2013-12-05	58.070	58.210	57.680	57.720	18.295	855,600

← NewerPage 54 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.