Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-12-04	58.400	58.720	57.660	58.310	18.482	770,700
2013-12-03	58.510	59.630	58.100	58.660	18.593	1,175,100
2013-12-02	59.050	59.050	58.360	58.540	18.555	1,388,700
2013-11-29	59.000	59.150	58.770	58.830	18.647	418,200
2013-11-27	58.660	59.090	58.620	58.940	18.682	620,400
2013-11-26	58.750	59.170	58.640	58.670	18.596	1,704,300
2013-11-25	59.180	59.310	58.850	58.860	18.657	673,800
2013-11-22	58.050	59.060	58.050	58.960	18.688	917,400
2013-11-21	57.980	58.320	57.970	58.220	18.454	785,700
2013-11-20	58.400	58.460	57.770	57.850	18.337	847,200
2013-11-19	58.360	58.530	58.020	58.220	18.454	474,300
2013-11-18	58.490	58.680	58.220	58.390	18.508	579,600
2013-11-15	58.670	58.810	58.140	58.540	18.555	956,100
2013-11-14	58.490	58.780	58.350	58.720	18.612	364,200
2013-11-13	57.810	58.450	57.810	58.450	18.527	815,100
2013-11-12	58.530	58.660	57.830	58.130	18.425	839,400
2013-11-11	58.510	58.760	58.290	58.540	18.555	497,700
2013-11-08	58.050	58.540	57.980	58.470	18.533	892,500
2013-11-07	58.440	58.500	57.910	57.920	18.359	682,200
2013-11-06	57.830	58.420	57.720	58.300	18.479	1,007,700
2013-11-05	57.570	57.890	57.460	57.630	18.267	750,600
2013-11-04	57.760	57.900	57.500	57.690	18.286	749,400
2013-11-01	57.890	58.030	57.660	57.740	18.302	883,200
2013-10-31	57.870	58.210	57.680	57.960	18.371	2,176,800
2013-10-30	58.000	58.210	57.590	57.900	18.352	1,215,900
2013-10-29	58.710	59.300	57.530	57.980	18.378	1,924,500
2013-10-28	57.360	57.710	57.000	57.580	18.251	1,001,700
2013-10-25	57.640	57.650	57.320	57.490	18.222	853,800
2013-10-24	57.170	57.640	57.170	57.470	18.216	874,200
2013-10-23	57.220	57.610	57.000	57.240	18.143	521,400
2013-10-22	57.130	58.060	57.130	57.550	18.241	1,039,800
2013-10-21	57.070	57.260	56.600	56.950	18.051	916,200
2013-10-18	57.040	57.130	56.650	56.940	18.048	922,500
2013-10-17	56.450	56.900	56.340	56.840	18.016	885,300
2013-10-16	55.890	56.530	55.760	56.510	17.912	758,400
2013-10-15	56.000	56.260	55.660	55.680	17.649	704,100
2013-10-14	55.860	56.210	55.760	56.100	17.782	522,900
2013-10-11	55.570	56.060	55.270	55.990	17.747	507,000
2013-10-10	54.640	55.760	54.640	55.760	17.674	759,000
2013-10-09	55.000	55.240	54.360	54.420	17.249	1,574,700
2013-10-08	55.100	55.300	54.850	55.020	17.440	1,820,700
2013-10-07	54.570	55.120	54.500	54.950	17.417	799,800
2013-10-04	54.500	54.990	54.190	54.970	17.424	659,100
2013-10-03	55.100	55.100	54.540	54.560	17.294	861,900
2013-10-02	54.590	55.120	54.360	55.120	17.471	1,106,100
2013-10-01	54.050	54.920	53.850	54.900	17.401	1,247,700
2013-09-30	53.810	54.190	53.550	54.130	17.157	2,045,400
2013-09-27	54.240	54.410	54.010	54.160	17.167	864,900
2013-09-26	54.210	54.370	54.000	54.170	17.170	1,251,600
2013-09-25	53.750	54.120	53.430	54.010	17.119	1,550,700
2013-09-24	53.760	53.960	53.520	53.700	17.021	1,453,200
2013-09-23	53.940	54.120	53.720	53.810	17.056	1,766,100
2013-09-20	53.980	54.470	53.820	54.120	17.154	3,888,900
2013-09-19	54.130	54.410	53.950	54.050	17.132	1,211,400
2013-09-18	53.620	54.250	53.490	54.130	17.157	1,545,300
2013-09-17	53.280	53.650	53.150	53.630	16.999	833,700
2013-09-16	53.280	53.810	53.070	53.290	16.891	1,038,000
2013-09-13	52.810	53.280	52.780	53.000	16.799	736,800
2013-09-12	53.160	53.800	52.800	52.960	16.787	1,187,700
2013-09-11	53.600	53.860	53.600	53.850	17.069	1,587,900

← NewerPage 55 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.