Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-06-14	51.730	51.900	51.360	51.530	16.333	921,900
2013-06-13	51.400	51.990	51.220	51.920	16.457	1,011,300
2013-06-12	51.710	51.900	51.380	51.460	16.311	1,124,400
2013-06-11	51.890	52.160	51.590	51.620	16.362	919,200
2013-06-10	52.180	52.410	51.920	52.270	16.568	918,300
2013-06-07	51.750	52.310	51.490	52.190	16.543	1,377,900
2013-06-06	50.790	51.700	50.670	51.690	16.384	1,629,300
2013-06-05	51.360	51.510	50.850	50.850	16.118	2,559,000
2013-06-04	51.640	51.680	51.260	51.580	16.349	1,440,600
2013-06-03	51.270	51.550	50.960	51.490	16.321	2,365,200
2013-05-31	51.850	52.150	51.120	51.210	16.232	4,067,100
2013-05-30	51.750	52.220	51.710	52.150	16.530	1,643,100
2013-05-29	51.490	51.830	51.280	51.610	16.359	1,270,200
2013-05-28	52.580	52.730	51.710	51.750	16.403	1,468,500
2013-05-24	52.330	52.330	51.840	52.280	16.571	752,100
2013-05-23	51.710	52.540	51.480	52.480	16.634	1,629,300
2013-05-22	52.670	52.870	51.970	52.140	16.527	1,386,600
2013-05-21	53.460	53.530	52.560	52.740	16.717	1,903,200
2013-05-20	53.300	53.690	53.290	53.430	16.936	1,599,300
2013-05-17	53.500	53.640	53.250	53.570	16.980	2,263,800
2013-05-16	54.300	54.360	53.440	53.440	16.939	2,569,800
2013-05-15	54.250	54.520	54.200	54.440	17.256	4,002,300
2013-05-14	53.890	54.640	53.860	54.490	17.272	1,417,800
2013-05-13	53.570	54.120	53.570	53.960	17.104	2,017,200
2013-05-10	53.430	53.780	53.290	53.740	17.034	892,200
2013-05-09	53.930	54.000	53.430	53.530	16.967	1,728,000
2013-05-08	53.900	53.940	53.600	53.820	17.059	1,680,600
2013-05-07	53.360	53.870	53.280	53.860	17.072	1,149,300
2013-05-06	52.850	53.410	52.740	53.290	16.891	1,173,300
2013-05-03	52.990	53.080	52.590	52.940	16.780	1,187,400
2013-05-02	52.840	53.150	52.450	52.680	16.698	1,186,500
2013-05-01	52.810	53.500	52.530	52.830	16.745	1,557,600
2013-04-30	53.460	53.700	52.240	53.060	16.818	2,410,200
2013-04-29	52.700	53.260	52.600	52.950	16.783	1,563,000
2013-04-26	53.340	53.420	52.650	52.660	16.691	1,931,100
2013-04-25	53.680	53.710	52.970	53.340	16.907	1,057,200
2013-04-24	53.000	53.450	52.790	53.370	16.917	1,161,600
2013-04-23	52.420	52.900	52.350	52.880	16.761	1,009,200
2013-04-22	52.170	52.170	51.510	51.920	16.457	1,218,300
2013-04-19	51.540	52.230	51.540	52.200	16.546	951,300
2013-04-18	51.730	52.050	51.420	51.600	16.356	2,016,300
2013-04-17	51.540	51.730	51.230	51.680	16.381	1,926,000
2013-04-16	50.850	51.650	50.630	51.630	16.365	1,831,500
2013-04-15	51.380	51.870	50.660	50.690	16.067	2,270,100
2013-04-12	51.750	52.240	51.700	52.200	16.546	1,172,100
2013-04-11	51.690	52.050	51.690	51.840	16.432	2,421,000
2013-04-10	51.690	51.830	51.350	51.750	16.403	1,538,700
2013-04-09	52.340	52.340	51.410	51.700	16.387	1,552,800
2013-04-08	51.500	51.940	51.500	51.920	16.457	1,747,200
2013-04-05	51.550	51.890	51.220	51.640	16.368	1,557,000
2013-04-04	52.160	52.230	51.630	51.800	16.419	2,694,000
2013-04-03	52.650	52.800	51.940	52.030	16.492	1,402,200
2013-04-02	52.870	52.890	52.320	52.460	16.628	1,300,200
2013-04-01	52.700	53.630	52.160	52.570	16.663	1,390,500
2013-03-28	51.830	52.590	51.370	52.570	16.663	3,822,600
2013-03-27	51.380	51.930	51.220	51.710	16.390	2,350,500
2013-03-26	51.880	52.010	51.480	51.580	16.349	1,838,400
2013-03-25	52.230	52.230	51.530	51.770	16.409	1,549,200
2013-03-22	52.140	52.140	51.550	51.810	16.422	1,519,500
2013-03-21	52.250	52.370	51.620	51.870	16.441	1,135,800

← NewerPage 57 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.