Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-04-03	37.370	37.720	37.060	37.250	11.807	1,481,700
2012-04-02	37.080	37.470	37.030	37.430	11.864	1,348,200
2012-03-30	37.450	37.450	37.110	37.240	11.804	1,964,700
2012-03-29	36.930	37.320	36.760	37.260	11.810	1,345,200
2012-03-28	36.930	37.040	36.670	37.030	11.737	1,169,400
2012-03-27	36.960	37.150	36.840	36.870	11.687	1,537,200
2012-03-26	36.710	37.000	36.610	37.000	11.728	1,612,200
2012-03-23	36.180	36.560	36.080	36.500	11.569	922,500
2012-03-22	36.540	36.710	36.110	36.130	11.452	1,843,500
2012-03-21	36.950	37.250	36.730	36.810	11.668	1,314,300
2012-03-20	36.720	37.090	36.720	37.050	11.744	1,096,800
2012-03-19	36.670	37.210	36.510	37.040	11.741	1,608,300
2012-03-16	37.250	37.250	36.650	36.670	11.623	1,025,700
2012-03-15	37.490	37.490	37.080	37.220	11.798	1,191,900
2012-03-14	37.310	37.490	36.960	37.390	11.851	1,734,900
2012-03-13	37.340	37.540	37.100	37.490	11.883	1,999,500
2012-03-12	37.340	37.510	37.080	37.090	11.756	1,166,700
2012-03-09	36.830	37.430	36.780	37.370	11.845	1,538,700
2012-03-08	36.790	36.880	36.330	36.830	11.674	1,542,300
2012-03-07	36.530	36.730	36.220	36.690	11.630	1,154,100
2012-03-06	36.600	36.600	36.160	36.400	11.538	2,048,700
2012-03-05	36.780	36.870	36.400	36.800	11.664	1,801,500
2012-03-02	37.410	37.610	36.780	36.960	11.715	1,688,700
2012-03-01	37.050	37.640	37.010	37.590	11.915	2,555,400
2012-02-29	36.850	37.150	36.620	37.050	11.744	2,636,400
2012-02-28	36.650	36.900	36.380	36.690	11.630	1,923,900
2012-02-27	36.850	37.000	36.620	36.750	11.649	1,241,100
2012-02-24	36.940	37.310	36.870	37.190	11.788	1,996,500
2012-02-23	36.780	37.020	36.660	36.770	11.655	1,754,700
2012-02-22	37.620	37.750	36.790	36.840	11.677	1,793,700
2012-02-21	37.540	37.720	37.290	37.660	11.937	1,971,900
2012-02-17	37.740	37.990	37.540	37.560	11.905	1,478,700
2012-02-16	37.810	38.070	37.420	37.660	11.937	2,079,600
2012-02-15	38.080	38.600	37.360	37.980	12.038	2,635,200
2012-02-14	37.520	38.150	37.520	37.640	11.931	1,826,700
2012-02-13	38.000	38.160	37.730	37.970	12.035	1,714,800
2012-02-10	37.810	38.230	37.460	37.930	12.023	1,989,300
2012-02-09	37.850	37.950	37.440	37.810	11.985	693,600
2012-02-08	37.760	38.060	37.560	37.880	12.007	1,623,600
2012-02-07	37.180	37.830	37.050	37.720	11.956	1,757,400
2012-02-06	36.960	37.290	36.840	37.270	11.813	1,384,500
2012-02-03	37.020	37.140	36.840	37.130	11.769	1,600,500
2012-02-02	36.810	36.990	36.610	36.860	11.683	1,403,400
2012-02-01	36.290	37.060	36.120	36.600	11.601	6,390,000
2012-01-31	35.730	36.200	35.490	36.050	11.427	5,587,200
2012-01-30	36.160	36.260	35.530	35.570	11.275	4,613,400
2012-01-27	37.010	37.080	36.050	36.160	11.462	3,264,600
2012-01-26	37.190	37.240	36.970	37.130	11.769	2,548,200
2012-01-25	36.820	37.180	36.800	37.020	11.734	1,439,100
2012-01-24	36.860	36.990	36.520	36.830	11.674	1,412,700
2012-01-23	37.160	37.280	36.700	36.970	11.718	976,800
2012-01-20	37.070	37.440	36.850	37.400	11.855	1,086,300
2012-01-19	36.940	37.000	36.760	36.890	11.693	1,247,100
2012-01-18	36.670	37.010	36.490	36.960	11.715	2,520,900
2012-01-17	37.300	37.400	36.890	36.940	11.709	1,518,600
2012-01-13	37.170	37.190	36.760	37.170	11.782	1,868,700
2012-01-12	36.930	37.210	36.930	37.210	11.794	1,439,700
2012-01-11	37.400	37.410	37.040	37.150	11.775	1,449,900
2012-01-10	37.440	37.560	37.150	37.430	11.864	1,104,000
2012-01-09	37.320	37.330	36.910	37.190	11.788	704,400

← NewerPage 62 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.