Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-06-28	38.540	40.420	38.210	38.980	12.355	1,617,900
2012-06-27	37.960	38.650	37.780	38.560	12.222	1,383,300
2012-06-26	37.660	37.970	37.500	37.950	12.029	989,700
2012-06-25	37.460	37.720	37.010	37.550	11.902	1,471,200
2012-06-22	37.640	37.810	37.480	37.680	11.943	2,329,500
2012-06-21	38.160	38.240	37.410	37.420	11.861	1,214,700
2012-06-20	37.680	38.200	37.480	38.100	12.076	1,986,900
2012-06-19	36.830	37.560	36.830	37.500	11.886	2,610,300
2012-06-18	37.050	37.220	36.800	36.870	11.687	4,032,900
2012-06-15	37.520	37.670	37.040	37.100	11.760	2,594,400
2012-06-14	37.910	37.920	37.510	37.650	11.934	1,490,700
2012-06-13	37.870	38.060	37.700	37.730	11.959	2,289,900
2012-06-12	38.240	38.240	37.850	38.020	12.051	1,226,400
2012-06-11	38.600	38.870	37.990	38.030	12.054	2,334,300
2012-06-08	38.030	38.430	37.810	38.420	12.178	1,440,900
2012-06-07	38.360	38.600	38.160	38.230	12.118	1,004,100
2012-06-06	37.620	38.110	37.520	38.100	12.076	1,119,000
2012-06-05	37.210	37.550	37.210	37.520	11.893	888,600
2012-06-04	37.400	37.660	37.200	37.340	11.836	1,139,100
2012-06-01	37.830	38.060	37.500	37.610	11.921	1,824,000
2012-05-31	37.680	38.310	37.550	38.230	12.118	1,773,600
2012-05-30	38.190	38.270	37.680	37.720	11.956	817,800
2012-05-29	38.530	38.540	38.140	38.350	12.156	995,700
2012-05-25	38.510	38.640	38.200	38.310	12.143	1,151,700
2012-05-24	38.850	38.850	38.270	38.620	12.241	771,000
2012-05-23	38.270	38.770	38.040	38.760	12.286	1,566,000
2012-05-22	38.400	38.690	38.360	38.580	12.229	1,885,800
2012-05-21	38.380	38.570	38.310	38.480	12.197	1,256,700
2012-05-18	39.300	39.310	38.230	38.420	12.178	2,053,800
2012-05-17	38.740	39.310	38.540	39.160	12.412	3,846,900
2012-05-16	39.340	39.340	38.870	38.910	12.333	1,263,000
2012-05-15	38.560	39.140	38.500	39.030	12.371	1,793,100
2012-05-14	39.030	39.150	38.650	38.660	12.254	1,227,000
2012-05-11	39.000	39.500	38.780	39.350	12.473	1,119,900
2012-05-10	38.870	39.590	38.780	39.240	12.438	1,965,000
2012-05-09	38.810	38.830	38.190	38.580	12.229	1,811,400
2012-05-08	38.810	38.950	38.580	38.800	12.298	1,349,700
2012-05-07	38.950	39.110	38.830	38.910	12.333	1,074,900
2012-05-04	39.070	39.220	38.850	39.100	12.393	1,610,100
2012-05-03	39.320	39.640	39.210	39.230	12.435	1,422,000
2012-05-02	38.930	39.460	38.720	39.350	12.473	1,410,600
2012-05-01	39.390	39.390	38.980	39.110	12.397	3,341,100
2012-04-30	39.300	39.410	39.130	39.280	12.450	3,184,800
2012-04-27	39.220	39.330	39.020	39.240	12.438	3,128,400
2012-04-26	38.870	39.350	38.460	39.150	12.409	5,640,900
2012-04-25	39.000	39.100	38.870	39.070	12.384	2,022,000
2012-04-24	38.500	38.850	38.470	38.740	12.279	1,797,000
2012-04-23	38.480	38.560	38.150	38.500	12.203	2,375,700
2012-04-20	38.700	38.700	38.370	38.590	12.232	1,593,300
2012-04-19	37.960	38.760	37.960	38.540	12.216	2,172,900
2012-04-18	38.100	38.100	37.810	38.000	12.045	2,052,300
2012-04-17	37.900	38.070	37.530	38.050	12.061	2,424,600
2012-04-16	37.920	38.000	37.730	37.900	12.013	1,214,100
2012-04-13	37.900	37.990	37.690	37.720	11.956	1,328,400
2012-04-12	37.900	37.900	37.600	37.860	12.000	2,207,100
2012-04-11	37.660	37.790	37.420	37.790	11.978	1,883,700
2012-04-10	37.500	37.600	37.220	37.450	11.870	2,749,200
2012-04-09	37.150	37.520	37.120	37.500	11.886	2,052,000
2012-04-05	37.060	37.400	36.930	37.390	11.851	972,300
2012-04-04	37.070	37.290	36.870	37.200	11.791	1,522,200

← NewerPage 61 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.