Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-07-18	32.520	32.620	32.130	32.320	10.244	1,181,400
2011-07-15	32.950	32.950	32.570	32.650	10.349	1,303,500
2011-07-14	33.300	33.490	32.800	32.830	10.406	918,300
2011-07-13	33.020	33.590	33.020	33.340	10.568	1,996,800
2011-07-12	32.600	33.110	32.600	32.970	10.450	1,269,000
2011-07-11	32.760	32.880	32.390	32.650	10.349	1,522,500
2011-07-08	32.730	33.090	32.610	33.040	10.473	1,678,500
2011-07-07	32.800	33.080	32.650	33.060	10.479	1,228,800
2011-07-06	32.370	32.670	32.210	32.640	10.346	930,000
2011-07-05	32.590	32.680	32.270	32.360	10.257	1,305,300
2011-07-01	32.040	32.690	31.920	32.560	10.320	2,826,300
2011-06-30	32.800	32.800	31.860	31.920	10.118	4,467,000
2011-06-29	32.390	32.420	31.990	32.300	10.238	2,185,200
2011-06-28	32.650	32.720	32.200	32.270	10.229	1,622,100
2011-06-27	31.920	32.700	31.780	32.640	10.346	1,467,000
2011-06-24	32.170	32.320	31.510	31.990	10.140	3,562,500
2011-06-23	32.300	32.340	31.860	32.310	10.241	1,900,500
2011-06-22	32.710	32.780	32.470	32.530	10.311	1,022,100
2011-06-21	32.750	32.780	32.490	32.720	10.371	1,507,800
2011-06-20	32.360	32.900	32.360	32.750	10.381	1,028,400
2011-06-17	32.950	33.010	32.480	32.550	10.317	3,228,300
2011-06-16	32.520	32.990	32.520	32.790	10.393	1,519,200
2011-06-15	32.860	33.000	32.250	32.580	10.327	2,323,500
2011-06-14	33.060	33.380	32.930	33.160	10.511	1,465,500
2011-06-13	32.580	33.050	32.430	32.850	10.412	1,376,400
2011-06-10	33.080	33.080	32.650	32.680	10.358	1,163,700
2011-06-09	33.260	33.260	32.640	33.150	10.507	1,465,200
2011-06-08	33.340	33.400	33.190	33.270	10.546	842,100
2011-06-07	33.650	33.680	33.410	33.440	10.599	896,700
2011-06-06	33.550	33.670	33.280	33.550	10.634	1,308,600
2011-06-03	33.470	34.020	33.430	33.680	10.676	1,300,200
2011-06-02	33.550	33.870	33.290	33.870	10.736	1,879,200
2011-06-01	33.670	34.050	33.410	33.460	10.606	3,504,900
2011-05-31	33.900	34.000	33.490	33.730	10.691	5,280,600
2011-05-27	33.620	34.040	33.410	33.800	10.714	1,984,500
2011-05-26	33.200	33.630	33.150	33.510	10.622	1,748,100
2011-05-25	33.530	33.590	33.140	33.300	10.555	2,458,500
2011-05-24	34.200	34.310	33.620	33.670	10.672	1,489,200
2011-05-23	34.080	34.400	34.050	34.230	10.850	1,282,500
2011-05-20	34.500	34.800	34.300	34.480	10.929	2,150,700
2011-05-19	34.560	34.630	34.320	34.440	10.916	1,516,800
2011-05-18	34.440	34.530	34.220	34.490	10.932	1,578,000
2011-05-17	34.370	34.400	34.080	34.380	10.897	1,374,000
2011-05-16	34.300	34.590	34.120	34.550	10.951	2,046,300
2011-05-13	34.940	35.120	34.210	34.240	10.853	2,543,700
2011-05-12	33.800	34.850	33.640	34.840	11.043	2,778,000
2011-05-11	102.16	102.69	101.11	101.37	10.710	5,940,000
2011-05-10	102.47	102.78	101.74	102.50	10.830	1,782,900
2011-05-09	101.84	102.76	101.32	102.46	10.825	1,089,000
2011-05-06	101.71	102.90	101.27	101.74	10.749	1,242,000
2011-05-05	102.11	102.65	101.00	101.07	10.679	2,122,200
2011-05-04	102.28	102.71	101.62	102.34	10.813	2,274,300
2011-05-03	102.29	103.20	101.92	102.39	10.818	1,656,000
2011-05-02	104.00	104.32	102.40	102.59	10.839	1,809,000
2011-04-29	103.95	104.07	103.20	104.00	10.988	2,097,000
2011-04-28	103.13	104.64	103.13	104.04	10.992	2,196,000
2011-04-27	102.15	103.48	101.77	103.48	10.933	3,808,800
2011-04-26	102.97	105.61	101.08	101.92	10.768	4,547,700
2011-04-25	101.75	102.33	101.01	102.33	10.812	1,435,500
2011-04-21	101.37	101.73	100.90	101.61	10.736	835,200

← NewerPage 65 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.