Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-09-24	40.950	41.380	40.950	41.310	13.094	584,700
2012-09-21	41.540	41.540	40.960	41.030	13.005	844,500
2012-09-20	41.040	41.350	40.930	41.350	13.107	588,000
2012-09-19	41.320	41.320	40.850	41.230	13.069	694,800
2012-09-18	41.000	41.180	40.770	41.100	13.027	564,900
2012-09-17	41.500	41.500	40.960	40.980	12.989	726,900
2012-09-14	41.300	41.360	40.940	41.150	13.043	1,007,700
2012-09-13	40.680	41.210	40.530	41.160	13.046	1,048,800
2012-09-12	40.760	40.900	40.450	40.580	12.863	904,800
2012-09-11	40.470	40.680	40.260	40.650	12.885	827,700
2012-09-10	40.250	40.480	39.950	40.410	12.809	924,300
2012-09-07	40.340	40.720	40.180	40.360	12.793	949,800
2012-09-06	39.990	40.270	39.990	40.100	12.710	1,590,300
2012-09-05	40.200	40.270	39.840	39.900	12.647	1,253,700
2012-09-04	39.660	40.310	39.470	40.190	12.739	1,104,900
2012-08-31	39.800	39.960	39.630	39.910	12.650	1,604,400
2012-08-30	40.100	40.110	39.570	39.630	12.561	1,394,100
2012-08-29	40.070	40.390	39.950	40.070	12.701	806,400
2012-08-28	40.370	40.420	40.130	40.190	12.739	580,800
2012-08-27	40.300	40.640	40.130	40.260	12.761	697,200
2012-08-24	39.610	40.490	39.610	40.290	12.771	1,448,400
2012-08-23	39.890	40.000	39.700	39.740	12.596	727,200
2012-08-22	39.720	39.990	39.490	39.960	12.666	1,282,800
2012-08-21	39.790	39.920	39.630	39.850	12.631	885,900
2012-08-20	39.670	39.850	39.660	39.810	12.618	854,700
2012-08-17	39.600	39.980	39.400	39.790	12.612	810,000
2012-08-16	39.600	39.790	39.440	39.640	12.565	945,900
2012-08-15	39.440	39.950	39.380	39.680	12.577	1,248,300
2012-08-14	39.480	39.830	39.280	39.530	12.530	884,700
2012-08-13	39.260	39.450	38.980	39.440	12.501	874,800
2012-08-10	39.350	39.480	39.200	39.260	12.444	1,496,700
2012-08-09	39.660	39.810	39.310	39.320	12.463	1,221,600
2012-08-08	39.400	39.660	39.050	39.620	12.558	863,700
2012-08-07	39.190	39.380	39.030	39.360	12.476	657,900
2012-08-06	39.280	39.480	38.990	39.020	12.368	1,716,600
2012-08-03	39.370	39.490	38.910	39.100	12.393	1,255,200
2012-08-02	38.830	39.350	38.770	39.220	12.431	1,237,500
2012-08-01	38.960	39.040	38.630	38.930	12.340	1,349,700
2012-07-31	39.210	39.220	38.630	38.800	12.298	1,995,000
2012-07-30	39.240	39.490	38.970	39.440	12.501	1,038,000
2012-07-27	38.830	39.300	38.610	39.280	12.450	1,898,700
2012-07-26	39.390	39.390	38.070	38.380	12.165	3,112,200
2012-07-25	38.610	39.520	38.510	39.170	12.416	2,464,800
2012-07-24	38.720	38.820	38.370	38.640	12.248	1,083,300
2012-07-23	38.800	38.930	38.560	38.880	12.324	907,800
2012-07-20	39.500	39.520	38.910	39.150	12.409	2,261,100
2012-07-19	39.880	39.880	39.320	39.560	12.539	1,016,700
2012-07-18	39.570	39.850	39.520	39.650	12.568	1,172,400
2012-07-17	39.310	39.720	39.150	39.710	12.587	2,264,400
2012-07-16	39.530	39.530	39.100	39.240	12.438	1,237,500
2012-07-13	39.150	39.630	38.900	39.590	12.549	1,537,200
2012-07-12	38.670	39.070	38.270	39.030	12.371	1,783,800
2012-07-11	39.270	39.270	38.460	38.820	12.305	2,176,500
2012-07-10	39.490	39.490	39.030	39.140	12.406	1,773,300
2012-07-09	39.480	39.590	38.990	39.190	12.422	1,598,100
2012-07-06	39.830	39.830	39.130	39.560	12.539	1,304,100
2012-07-05	40.190	40.410	39.940	39.990	12.676	1,172,700
2012-07-03	39.850	40.450	39.810	40.410	12.809	680,700
2012-07-02	39.590	40.000	39.580	39.980	12.672	1,578,900
2012-06-29	39.310	39.690	39.280	39.690	12.580	2,056,200

← NewerPage 60 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.