Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-10-11	32.990	33.310	32.750	32.790	10.393	1,306,200
2011-10-10	32.680	33.290	32.640	33.270	10.546	2,227,800
2011-10-07	33.400	33.400	32.410	32.460	10.289	1,992,900
2011-10-06	32.920	33.430	32.770	33.200	10.523	1,659,600
2011-10-05	32.970	33.270	32.450	33.150	10.507	2,247,000
2011-10-04	31.740	32.970	31.460	32.950	10.444	3,405,900
2011-10-03	32.720	32.850	31.890	31.930	10.121	2,306,100
2011-09-30	32.320	32.930	32.310	32.680	10.358	2,945,100
2011-09-29	32.160	32.550	31.870	32.540	10.314	1,593,600
2011-09-28	32.320	32.430	31.520	31.540	9.997	1,937,400
2011-09-27	32.410	32.600	31.970	32.140	10.187	1,579,800
2011-09-26	31.700	32.020	31.360	32.020	10.149	2,034,600
2011-09-23	31.270	31.620	30.930	31.590	10.013	2,028,600
2011-09-22	31.150	31.680	31.040	31.480	9.978	2,824,800
2011-09-21	33.060	33.060	31.850	31.870	10.102	2,015,100
2011-09-20	32.930	33.490	32.890	32.980	10.454	1,747,500
2011-09-19	33.150	33.280	32.790	32.850	10.412	2,107,200
2011-09-16	33.620	33.800	33.340	33.650	10.666	2,377,500
2011-09-15	33.400	33.540	33.140	33.490	10.615	2,402,700
2011-09-14	33.020	33.450	32.880	33.260	10.542	3,597,300
2011-09-13	32.800	33.460	32.660	33.000	10.460	7,126,200
2011-09-12	32.050	32.670	32.010	32.640	10.346	2,334,600
2011-09-09	32.840	32.910	32.310	32.400	10.270	2,716,200
2011-09-08	33.390	33.660	33.160	33.170	10.514	1,485,600
2011-09-07	33.100	33.660	33.040	33.600	10.650	2,428,500
2011-09-06	32.380	32.930	32.220	32.700	10.365	2,018,700
2011-09-02	33.490	33.700	33.020	33.030	10.469	1,521,300
2011-09-01	33.760	34.100	33.560	33.940	10.758	2,623,500
2011-08-31	33.730	33.940	33.400	33.680	10.676	2,221,500
2011-08-30	33.930	33.930	33.460	33.510	10.622	2,074,500
2011-08-29	33.000	34.000	32.900	33.980	10.771	3,563,400
2011-08-26	31.770	32.700	31.470	32.660	10.352	3,295,800
2011-08-25	32.700	33.160	31.760	32.050	10.159	2,503,200
2011-08-24	32.340	32.720	32.220	32.580	10.327	4,100,700
2011-08-23	32.390	32.750	32.300	32.560	10.320	2,681,100
2011-08-22	33.050	33.160	32.230	32.370	10.260	1,580,700
2011-08-19	32.620	32.950	32.290	32.370	10.260	2,258,700
2011-08-18	33.040	33.540	32.800	32.940	10.441	4,323,900
2011-08-17	33.750	34.020	33.630	33.950	10.761	1,495,200
2011-08-16	33.760	33.890	33.310	33.530	10.628	2,644,800
2011-08-15	33.160	34.080	33.130	34.050	10.793	3,628,500
2011-08-12	33.100	33.250	32.430	32.880	10.422	2,831,100
2011-08-11	31.430	33.330	31.340	32.930	10.438	4,167,300
2011-08-10	31.770	31.980	31.110	31.270	9.912	5,662,200
2011-08-09	30.640	32.260	30.290	32.240	10.219	5,973,900
2011-08-08	32.020	32.470	30.070	30.200	9.572	6,888,000
2011-08-05	32.800	33.260	32.270	32.690	10.362	4,067,700
2011-08-04	32.700	33.070	32.660	32.720	10.371	4,424,100
2011-08-03	33.310	33.310	32.690	33.100	10.492	1,972,200
2011-08-02	33.330	34.000	33.250	33.260	10.542	2,207,100
2011-08-01	33.920	34.050	33.410	33.480	10.612	2,004,300
2011-07-29	33.570	34.220	33.470	33.800	10.714	1,948,200
2011-07-28	34.050	34.250	33.770	33.830	10.723	1,662,900
2011-07-27	34.280	34.610	34.050	34.170	10.831	3,552,600
2011-07-26	33.340	34.790	33.290	34.540	10.948	4,920,600
2011-07-25	32.550	33.300	32.540	33.100	10.492	2,322,000
2011-07-22	32.620	32.950	32.500	32.720	10.371	2,784,600
2011-07-21	32.320	32.800	32.240	32.730	10.374	1,422,300
2011-07-20	32.480	32.500	32.230	32.270	10.229	1,135,500
2011-07-19	32.380	32.500	31.910	32.420	10.276	1,890,300

← NewerPage 64 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.