Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-09-10	54.070	54.350	53.500	53.710	17.024	1,065,900
2013-09-09	53.030	53.780	53.030	53.620	16.996	501,900
2013-09-06	53.210	53.590	52.560	53.270	16.885	806,700
2013-09-05	53.390	53.600	53.110	53.220	16.869	676,200
2013-09-04	53.410	53.790	53.150	53.290	16.891	732,000
2013-09-03	53.620	53.870	53.250	53.440	16.939	674,700
2013-08-30	53.450	53.450	52.950	53.310	16.898	1,015,800
2013-08-29	53.000	53.700	52.820	53.450	16.942	607,800
2013-08-28	53.060	53.340	52.880	53.170	16.853	654,000
2013-08-27	53.010	53.460	52.920	53.070	16.821	931,500
2013-08-26	53.400	53.730	53.130	53.240	16.875	497,400
2013-08-23	53.710	53.890	53.210	53.460	16.945	547,200
2013-08-22	53.100	53.830	52.910	53.690	17.018	570,300
2013-08-21	53.350	53.460	52.900	52.900	16.768	420,300
2013-08-20	53.290	53.580	53.000	53.460	16.945	427,500
2013-08-19	53.260	53.620	53.090	53.210	16.866	805,500
2013-08-16	53.690	54.000	53.410	53.420	16.932	431,400
2013-08-15	53.970	54.070	53.560	53.770	17.043	758,400
2013-08-14	53.900	54.300	53.630	54.190	17.176	862,200
2013-08-13	53.500	53.880	53.070	53.850	17.069	1,123,500
2013-08-12	52.880	53.900	52.790	53.550	16.974	803,400
2013-08-09	53.720	54.130	53.490	53.960	17.104	779,400
2013-08-08	53.880	54.080	53.630	53.670	17.012	465,900
2013-08-07	53.780	54.040	53.660	53.750	17.037	1,035,300
2013-08-06	54.140	54.270	53.810	53.830	17.062	1,145,100
2013-08-05	54.100	54.350	54.050	54.120	17.154	485,700
2013-08-02	54.400	54.640	54.060	54.340	17.224	949,500
2013-08-01	54.570	54.910	54.380	54.400	17.243	1,936,800
2013-07-31	54.400	54.650	54.090	54.170	17.170	835,800
2013-07-30	54.450	54.630	54.140	54.180	17.173	753,900
2013-07-29	54.430	54.700	54.130	54.360	17.230	777,600
2013-07-26	54.660	54.790	53.870	54.550	17.291	905,400
2013-07-25	53.650	54.550	53.620	54.280	17.205	1,393,500
2013-07-24	54.050	54.380	53.810	53.850	17.069	1,015,200
2013-07-23	55.870	55.870	54.000	54.070	17.138	1,699,500
2013-07-22	55.280	55.770	55.050	55.650	17.639	1,103,700
2013-07-19	54.900	55.510	54.840	55.420	17.566	904,800
2013-07-18	54.600	55.170	54.510	55.140	17.478	1,027,500
2013-07-17	54.210	54.610	54.120	54.600	17.306	1,088,700
2013-07-16	54.550	54.550	53.880	54.010	17.119	1,560,600
2013-07-15	53.860	54.570	53.570	54.530	17.284	1,483,200
2013-07-12	53.270	53.890	53.150	53.860	17.072	531,600
2013-07-11	53.000	53.400	52.740	53.360	16.913	820,800
2013-07-10	52.290	52.870	52.090	52.770	16.726	1,118,700
2013-07-09	52.490	52.570	52.040	52.410	16.612	1,965,300
2013-07-08	51.940	52.240	51.930	52.130	16.524	990,300
2013-07-05	51.570	51.970	51.130	51.940	16.463	738,300
2013-07-03	51.350	51.430	51.000	51.360	16.279	693,600
2013-07-02	52.040	52.240	51.150	51.290	16.257	1,270,200
2013-07-01	51.490	52.090	51.490	51.990	16.479	1,143,900
2013-06-28	51.430	51.650	51.150	51.410	16.295	1,681,200
2013-06-27	51.160	51.620	51.000	51.540	16.336	807,300
2013-06-26	50.330	51.080	50.330	50.840	16.115	1,391,400
2013-06-25	50.350	50.510	49.970	50.100	15.880	2,540,700
2013-06-24	49.780	50.430	49.460	50.160	15.899	2,901,900
2013-06-21	50.850	50.990	50.150	50.300	15.943	1,957,800
2013-06-20	50.930	51.320	50.720	50.720	16.077	1,645,800
2013-06-19	52.770	52.770	51.250	51.260	16.248	1,957,200
2013-06-18	52.110	52.890	52.000	52.680	16.698	895,800
2013-06-17	51.760	52.270	51.590	52.240	16.558	942,000

← NewerPage 56 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.