Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2012-01-06	37.480	37.860	37.410	37.460	11.874	1,424,400
2012-01-05	36.630	37.510	36.230	37.500	11.886	2,534,400
2012-01-04	37.630	37.640	36.640	36.800	11.664	2,249,100
2012-01-03	37.790	37.830	37.110	37.480	11.880	2,734,200
2011-12-30	37.240	37.440	37.090	37.230	11.801	883,500
2011-12-29	37.290	37.420	37.140	37.320	11.829	1,001,700
2011-12-28	37.370	37.630	37.090	37.160	11.779	1,452,900
2011-12-27	37.520	37.670	37.220	37.650	11.934	1,431,600
2011-12-23	37.120	37.870	37.030	37.500	11.886	934,800
2011-12-22	36.960	37.080	36.720	36.900	11.696	1,584,600
2011-12-21	36.660	37.340	36.580	37.020	11.734	2,884,800
2011-12-20	36.580	36.900	36.480	36.690	11.630	2,501,100
2011-12-19	37.260	37.320	36.420	36.480	11.563	1,789,500
2011-12-16	36.710	37.170	36.640	36.980	11.721	3,936,900
2011-12-15	36.840	36.910	36.450	36.640	11.614	2,127,600
2011-12-14	36.110	36.620	36.100	36.430	11.547	2,824,200
2011-12-13	36.800	37.070	36.180	36.360	11.525	1,465,200
2011-12-12	37.010	37.240	36.600	36.800	11.664	1,985,700
2011-12-09	37.120	37.600	36.910	37.410	11.858	2,910,600
2011-12-08	37.130	37.360	36.880	36.940	11.709	2,334,600
2011-12-07	37.160	37.490	36.880	37.420	11.861	2,292,600
2011-12-06	37.210	37.600	37.070	37.510	11.889	2,625,300
2011-12-05	37.720	37.780	37.090	37.300	11.823	2,731,800
2011-12-02	37.560	37.990	37.180	37.290	11.820	2,412,900
2011-12-01	37.850	37.910	37.450	37.480	11.880	2,848,200
2011-11-30	37.510	37.790	36.850	37.770	11.972	7,012,500
2011-11-29	36.600	37.040	36.540	36.890	11.693	3,538,800
2011-11-28	36.830	37.000	36.150	36.560	11.588	4,110,300
2011-11-25	34.650	36.270	34.650	36.220	11.481	3,521,400
2011-11-23	35.550	35.960	34.860	34.860	11.049	2,163,000
2011-11-22	36.050	36.080	35.700	35.790	11.344	1,686,000
2011-11-21	36.170	36.330	35.730	36.010	11.414	2,405,700
2011-11-18	36.200	36.600	35.840	36.450	11.553	4,052,700
2011-11-17	36.370	36.740	35.940	35.940	11.392	3,474,000
2011-11-16	36.640	36.640	36.370	36.510	11.572	3,542,100
2011-11-15	36.680	36.820	36.440	36.770	11.655	2,980,200
2011-11-14	36.540	36.980	36.500	36.720	11.639	3,373,200
2011-11-11	36.000	36.750	35.910	36.740	11.645	3,105,900
2011-11-10	36.160	36.200	35.520	35.770	11.338	2,671,800
2011-11-09	36.030	36.270	35.910	35.990	11.408	3,320,400
2011-11-08	36.230	36.630	35.980	36.600	11.601	2,067,600
2011-11-07	35.820	36.090	35.660	36.080	11.436	2,356,500
2011-11-04	35.450	36.170	35.450	36.000	11.411	2,222,700
2011-11-03	36.000	36.160	35.690	35.880	11.373	2,924,100
2011-11-02	35.220	35.900	35.030	35.860	11.366	2,595,600
2011-11-01	35.260	35.920	34.700	34.900	11.062	5,163,300
2011-10-31	36.060	36.540	35.860	35.970	11.401	3,533,400
2011-10-28	36.500	36.750	36.270	36.540	11.582	2,123,700
2011-10-27	36.900	37.070	36.080	36.670	11.623	2,435,100
2011-10-26	36.540	36.830	35.520	36.140	11.455	4,246,200
2011-10-25	36.400	37.510	35.870	35.910	11.382	2,563,200
2011-10-24	36.000	36.660	35.910	36.420	11.544	3,356,700
2011-10-21	35.070	36.110	34.940	36.070	11.433	3,046,800
2011-10-20	34.100	34.990	33.730	34.980	11.088	2,664,000
2011-10-19	33.510	34.240	33.300	34.060	10.796	2,915,400
2011-10-18	33.340	33.770	32.850	33.610	10.653	2,808,600
2011-10-17	33.200	33.610	33.030	33.310	10.558	1,719,600
2011-10-14	33.210	33.540	32.820	33.530	10.628	2,175,000
2011-10-13	32.700	33.210	32.550	33.030	10.469	1,988,400
2011-10-12	33.050	33.050	32.700	32.910	10.431	2,526,300

← NewerPage 63 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.