Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-04-20	101.05	101.18	100.04	100.75	10.645	2,356,200
2011-04-19	101.70	102.12	100.15	100.46	10.614	1,986,300
2011-04-18	101.10	101.81	100.60	101.61	10.736	2,403,900
2011-04-15	101.92	102.13	101.06	101.93	10.770	2,259,900
2011-04-14	102.60	102.76	100.71	101.53	10.727	7,834,500
2011-04-13	102.38	102.79	102.00	102.50	10.830	1,486,800
2011-04-12	102.25	102.25	101.24	101.79	10.755	2,430,000
2011-04-11	102.27	103.10	102.03	102.70	10.851	1,998,900
2011-04-08	102.88	103.11	102.42	102.57	10.837	2,200,500
2011-04-07	102.84	103.53	102.42	102.81	10.862	1,957,500
2011-04-06	102.96	103.36	102.40	102.69	10.850	2,590,200
2011-04-05	102.29	102.50	101.77	102.18	10.796	2,555,100
2011-04-04	102.38	103.43	101.67	102.24	10.802	4,584,600
2011-04-01	99.930	100.54	98.700	100.52	10.621	3,503,700
2011-03-31	98.070	99.550	97.920	99.190	10.480	3,120,300
2011-03-30	95.420	98.180	95.380	97.890	10.343	3,022,200
2011-03-29	94.890	95.900	94.750	95.540	10.094	2,726,100
2011-03-28	95.810	96.070	95.060	95.060	10.044	1,350,900
2011-03-25	95.000	96.490	94.940	95.860	10.128	3,131,100
2011-03-24	94.760	95.250	94.320	95.010	10.038	2,926,800
2011-03-23	92.310	94.950	92.310	94.560	9.991	4,044,600
2011-03-22	92.430	93.560	91.970	92.760	9.801	2,326,500
2011-03-21	91.680	92.670	91.290	92.590	9.783	1,738,800
2011-03-18	91.090	91.890	90.730	90.970	9.612	2,546,100
2011-03-17	90.710	90.800	89.850	90.130	9.523	2,937,600
2011-03-16	90.340	90.530	89.580	90.000	9.509	5,147,100
2011-03-15	88.900	92.870	88.900	90.620	9.575	8,639,100
2011-03-14	89.860	91.250	89.400	91.210	9.637	3,232,800
2011-03-11	88.650	91.080	87.510	90.540	9.566	8,342,100
2011-03-10	90.020	90.470	89.280	89.380	9.444	1,904,400
2011-03-09	90.390	90.930	90.170	90.530	9.565	1,708,200
2011-03-08	89.860	90.870	89.500	90.450	9.557	1,833,300
2011-03-07	89.860	89.910	89.180	89.340	9.439	1,902,600
2011-03-04	89.960	90.530	89.370	89.640	9.471	2,504,700
2011-03-03	90.400	90.680	89.960	90.070	9.516	4,868,100
2011-03-02	90.120	90.520	89.660	89.720	9.479	1,931,400
2011-03-01	90.360	91.570	89.950	90.110	9.521	4,881,600
2011-02-28	90.430	90.780	89.670	90.500	9.562	3,905,100
2011-02-25	88.650	90.000	87.950	89.900	9.498	4,843,800
2011-02-24	87.610	88.050	87.170	87.560	9.251	4,623,300
2011-02-23	87.760	88.060	87.440	87.490	9.244	8,481,600
2011-02-22	89.190	89.550	87.800	87.800	9.277	3,654,000
2011-02-18	89.860	90.140	89.310	90.120	9.522	3,231,000
2011-02-17	89.740	90.050	88.920	89.610	9.468	4,556,700
2011-02-16	90.210	90.280	89.420	89.920	9.501	2,706,300
2011-02-15	90.770	92.390	89.400	89.770	9.485	4,149,900
2011-02-14	92.450	92.500	91.090	91.140	9.630	2,171,700
2011-02-11	90.830	92.440	90.830	92.260	9.748	2,164,500
2011-02-10	90.740	91.390	90.440	91.110	9.626	1,911,600
2011-02-09	90.650	91.420	90.390	91.250	9.641	3,988,800
2011-02-08	90.930	90.980	90.510	90.880	9.602	1,087,200
2011-02-07	90.170	90.570	90.100	90.540	9.566	1,312,200
2011-02-04	90.060	90.250	89.720	89.920	9.501	1,125,000
2011-02-03	88.870	89.960	88.770	89.890	9.497	1,108,800
2011-02-02	88.810	89.500	88.720	89.080	9.412	1,455,300
2011-02-01	88.600	89.430	88.230	89.210	9.426	2,876,400
2011-01-31	87.870	89.150	87.760	88.250	9.324	3,293,100
2011-01-28	89.450	89.600	87.750	87.800	9.277	3,160,800
2011-01-27	89.410	89.740	89.110	89.650	9.472	2,050,200
2011-01-26	89.800	89.800	89.250	89.480	9.454	1,649,700

← NewerPage 66 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.