Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2013-03-20	52.440	52.440	52.120	52.300	16.577	2,887,500
2013-03-19	51.650	52.400	51.650	52.190	16.543	1,446,300
2013-03-18	51.440	51.810	51.320	51.610	16.359	905,400
2013-03-15	51.630	51.860	51.500	51.670	16.378	1,140,300
2013-03-14	51.240	51.660	51.150	51.660	16.375	1,129,200
2013-03-13	50.920	51.320	50.870	51.270	16.251	702,000
2013-03-12	50.800	50.990	50.710	50.810	16.105	484,500
2013-03-11	50.640	50.830	50.440	50.820	16.108	1,069,500
2013-03-08	50.620	50.700	50.240	50.640	16.051	702,000
2013-03-07	50.020	50.810	50.000	50.440	15.988	2,652,900
2013-03-06	49.930	50.020	49.460	49.750	15.769	2,531,400
2013-03-05	49.700	50.060	49.470	49.690	15.750	1,542,000
2013-03-04	49.300	49.500	48.880	49.400	15.658	2,653,200
2013-03-01	49.000	49.570	48.900	49.520	15.696	3,724,500
2013-02-28	48.990	49.230	48.730	49.120	15.569	2,631,600
2013-02-27	48.760	48.970	48.460	48.900	15.500	1,324,200
2013-02-26	48.490	48.900	48.160	48.890	15.497	2,459,400
2013-02-25	48.490	48.580	48.170	48.190	15.275	1,759,800
2013-02-22	48.070	48.400	47.940	48.400	15.341	1,234,800
2013-02-21	47.880	48.090	47.770	47.860	15.170	1,734,300
2013-02-20	48.130	48.230	47.730	47.830	15.161	1,599,300
2013-02-19	47.790	48.140	47.420	47.980	15.208	1,616,100
2013-02-15	47.560	47.900	47.510	47.560	15.075	1,650,000
2013-02-14	47.850	47.850	47.480	47.690	15.116	1,763,400
2013-02-13	47.910	48.250	47.750	47.770	15.141	2,232,600
2013-02-12	49.430	49.980	47.720	48.190	15.275	3,699,000
2013-02-11	48.980	49.480	48.690	49.300	15.626	2,266,500
2013-02-08	47.560	48.910	47.370	48.850	15.484	3,258,300
2013-02-07	47.430	47.590	47.280	47.510	15.059	2,109,300
2013-02-06	46.660	47.320	46.520	47.320	14.999	978,300
2013-02-05	46.300	46.880	46.090	46.840	14.847	1,038,000
2013-02-04	46.820	47.050	46.230	46.270	14.666	1,564,800
2013-02-01	46.740	47.340	46.680	47.190	14.958	2,381,700
2013-01-31	45.660	46.450	45.660	46.420	14.714	1,329,000
2013-01-30	45.640	45.840	45.280	45.770	14.508	1,266,000
2013-01-29	45.180	45.640	45.180	45.580	14.447	1,229,700
2013-01-28	45.320	45.360	44.960	45.330	14.368	961,200
2013-01-25	45.760	45.760	45.100	45.320	14.365	1,603,800
2013-01-24	45.390	45.940	45.360	45.580	14.447	1,018,200
2013-01-23	45.560	45.760	45.240	45.450	14.406	1,067,400
2013-01-22	44.750	45.680	44.680	45.680	14.479	1,884,900
2013-01-18	44.740	44.850	44.520	44.560	14.124	1,332,300
2013-01-17	44.730	44.890	44.570	44.710	14.172	999,300
2013-01-16	44.860	45.060	44.670	44.730	14.178	1,268,400
2013-01-15	44.910	45.280	44.870	45.000	14.264	1,400,400
2013-01-14	44.710	45.180	44.710	45.080	14.289	1,299,900
2013-01-11	44.620	44.790	44.280	44.780	14.194	1,384,500
2013-01-10	44.530	44.620	44.310	44.510	14.108	1,712,400
2013-01-09	44.230	44.620	44.190	44.410	14.076	2,375,700
2013-01-08	44.180	44.340	44.000	44.250	14.026	1,810,800
2013-01-07	44.340	44.620	44.190	44.190	14.007	1,296,900
2013-01-04	44.310	44.760	44.170	44.630	14.146	1,591,800
2013-01-03	44.270	44.440	44.070	44.250	14.026	1,966,200
2013-01-02	44.380	44.530	44.080	44.380	14.067	2,932,800
2012-12-31	43.360	44.030	43.330	44.020	13.953	2,487,000
2012-12-28	43.170	43.850	43.170	43.380	13.750	1,349,100
2012-12-27	43.300	43.560	43.300	43.440	13.769	1,715,400
2012-12-26	43.320	43.500	43.100	43.380	13.750	1,905,000
2012-12-24	42.890	43.350	42.880	43.230	13.702	1,017,300
2012-12-21	43.360	43.590	43.050	43.110	13.664	2,573,700

← NewerPage 58 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.