Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-12-20	44.000	44.090	43.460	43.700	13.852	2,542,200
2012-12-19	43.890	44.630	43.800	44.140	13.991	4,766,400
2012-12-18	44.460	44.460	43.780	43.840	13.896	3,465,000
2012-12-17	43.950	44.560	43.950	44.290	14.038	1,573,500
2012-12-14	44.120	44.490	43.910	43.970	13.937	4,360,200
2012-12-13	44.190	44.720	44.130	44.200	14.010	1,516,500
2012-12-12	44.650	44.790	44.340	44.420	14.080	3,787,800
2012-12-11	44.570	44.770	44.300	44.390	14.070	3,082,800
2012-12-10	44.070	44.770	44.070	44.570	14.127	1,457,100
2012-12-07	44.660	44.770	44.520	44.730	14.178	1,419,000
2012-12-06	44.820	44.880	44.510	44.610	14.140	3,208,500
2012-12-05	44.540	44.820	44.380	44.760	14.187	2,277,900
2012-12-04	44.410	44.750	44.270	44.420	14.080	5,922,000
2012-12-03	45.130	45.160	44.510	44.620	14.143	2,318,700
2012-11-30	44.510	45.100	44.390	45.100	14.295	2,863,800
2012-11-29	44.650	44.760	44.380	44.640	14.149	2,257,800
2012-11-28	44.100	44.650	43.800	44.570	14.127	2,151,900
2012-11-27	44.330	44.560	44.210	44.220	14.016	1,664,400
2012-11-26	43.870	44.530	43.850	44.410	14.076	2,116,800
2012-11-23	43.720	44.100	43.600	44.070	13.969	757,800
2012-11-21	43.290	43.930	43.200	43.810	13.886	1,944,300
2012-11-20	43.040	43.320	42.740	43.300	13.725	2,274,000
2012-11-19	43.730	43.830	42.950	43.170	13.683	2,895,900
2012-11-16	42.760	43.520	42.660	43.520	13.794	2,351,100
2012-11-15	42.530	42.980	42.210	42.750	13.550	1,455,900
2012-11-14	42.620	42.930	42.380	42.450	13.455	1,668,600
2012-11-13	42.530	42.770	42.180	42.470	13.462	2,523,000
2012-11-12	42.660	42.800	42.510	42.650	13.519	1,262,100
2012-11-09	42.690	43.030	42.540	42.700	13.534	1,259,400
2012-11-08	42.770	43.320	42.740	42.800	13.566	1,940,400
2012-11-07	42.840	43.040	42.730	42.850	13.582	2,559,600
2012-11-06	43.170	43.430	42.360	43.120	13.668	1,658,700
2012-11-05	42.310	42.850	42.040	42.660	13.522	1,922,400
2012-11-02	43.400	44.130	42.220	42.510	13.474	5,923,200
2012-11-01	44.300	44.640	44.020	44.550	14.121	1,989,000
2012-10-31	44.020	44.210	42.680	44.050	13.962	2,083,500
2012-10-26	44.760	44.760	44.030	44.060	13.966	2,951,700
2012-10-25	44.810	45.160	44.590	44.700	14.168	1,320,000
2012-10-24	44.300	44.970	44.300	44.590	14.134	1,111,500
2012-10-23	44.080	44.500	43.830	44.420	14.080	1,149,000
2012-10-22	44.400	44.590	44.000	44.590	14.134	1,004,700
2012-10-19	44.530	44.770	44.060	44.350	14.057	616,500
2012-10-18	44.390	44.980	44.220	44.650	14.153	1,301,100
2012-10-17	44.360	44.370	44.120	44.230	14.019	1,128,000
2012-10-16	43.850	44.480	43.800	44.240	14.023	1,827,000
2012-10-15	43.190	43.720	42.910	43.660	13.839	1,372,800
2012-10-12	43.240	43.490	42.980	43.060	13.649	1,139,100
2012-10-11	43.080	43.370	42.950	43.200	13.693	1,073,400
2012-10-10	42.650	43.250	42.650	42.900	13.598	1,063,500
2012-10-09	43.050	43.100	42.710	42.870	13.588	1,093,500
2012-10-08	43.000	43.220	42.840	43.000	13.630	811,200
2012-10-05	42.590	43.060	42.440	43.010	13.633	3,819,900
2012-10-04	42.460	42.550	42.210	42.400	13.439	2,754,600
2012-10-03	42.140	42.370	42.060	42.250	13.392	4,872,300
2012-10-02	42.380	42.690	42.130	42.180	13.370	2,091,900
2012-10-01	41.920	42.470	41.710	42.380	13.433	1,440,900
2012-09-28	41.060	41.710	41.010	41.640	13.199	2,070,000
2012-09-27	40.990	41.300	40.840	41.260	13.078	798,600
2012-09-26	41.220	41.240	40.820	40.980	12.989	1,165,200
2012-09-25	41.290	41.460	41.120	41.200	13.059	1,584,600

← NewerPage 59 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.