Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2011-01-25	89.240	90.090	89.040	89.560	9.463	3,548,700
2011-01-24	88.290	89.370	88.040	89.340	9.439	1,654,200
2011-01-21	88.060	88.130	87.760	88.090	9.307	1,554,300
2011-01-20	87.740	88.230	87.740	87.940	9.291	3,694,500
2011-01-19	88.090	88.550	87.790	87.970	9.295	2,682,000
2011-01-18	88.000	88.330	87.440	88.140	9.312	3,418,200
2011-01-14	87.600	88.030	87.310	88.020	9.300	2,033,100
2011-01-13	87.980	88.000	87.250	87.610	9.256	2,242,800
2011-01-12	87.770	88.100	87.530	87.970	9.295	2,906,100
2011-01-11	86.400	87.610	86.180	87.470	9.242	3,949,200
2011-01-10	85.960	86.270	85.620	85.930	9.079	3,897,900
2011-01-07	86.870	87.200	86.200	86.220	9.110	4,126,500
2011-01-06	86.780	88.000	85.990	86.880	9.179	3,659,400
2011-01-05	87.630	88.390	87.370	88.070	9.305	3,035,700
2011-01-04	88.740	88.780	87.630	87.940	9.291	4,072,500
2011-01-03	88.700	88.700	88.010	88.490	9.349	4,016,700
2010-12-31	88.210	88.510	88.050	88.050	9.303	2,597,400
2010-12-30	88.400	88.710	88.290	88.310	9.330	2,322,900
2010-12-29	88.650	88.800	88.400	88.430	9.343	1,257,300
2010-12-28	88.790	88.910	88.530	88.710	9.373	1,359,900
2010-12-27	88.260	88.970	88.230	88.860	9.389	2,110,500
2010-12-23	88.800	88.970	88.460	88.480	9.348	3,078,000
2010-12-22	88.380	89.040	88.370	88.860	9.389	3,031,200
2010-12-21	88.400	88.910	88.260	88.410	9.341	2,465,100
2010-12-20	88.690	88.900	85.800	88.260	9.325	6,942,600
2010-12-17	88.900	89.320	88.640	88.660	9.367	4,030,200
2010-12-16	88.550	89.230	88.510	88.870	9.390	3,170,700
2010-12-15	89.680	89.940	88.480	88.570	9.358	5,505,300
2010-12-14	89.330	89.760	89.240	89.400	9.446	3,659,400
2010-12-13	89.340	89.940	89.190	89.350	9.440	3,451,500
2010-12-10	89.500	89.980	89.170	89.400	9.446	3,240,900
2010-12-09	89.980	90.100	88.940	89.500	9.456	3,628,800
2010-12-08	89.000	89.590	88.700	89.570	9.464	4,545,000
2010-12-07	90.040	90.480	88.860	89.080	9.412	6,610,500
2010-12-06	89.430	90.170	89.010	89.900	9.498	4,382,100
2010-12-03	90.700	91.140	89.560	91.060	9.621	5,166,900
2010-12-02	90.630	91.830	90.040	91.610	9.679	5,843,700
2010-12-01	91.200	91.200	90.490	90.700	9.583	4,546,800
2010-11-30	89.860	90.360	89.350	90.300	9.541	6,048,000
2010-11-29	91.420	91.750	89.700	90.650	9.578	6,282,900
2010-11-26	91.090	92.050	90.950	91.640	9.682	1,139,400
2010-11-24	90.860	91.810	90.800	91.670	9.686	2,466,900
2010-11-23	89.810	90.800	89.420	90.590	9.571	2,424,600
2010-11-22	90.000	90.670	89.690	90.430	9.554	2,014,200
2010-11-19	90.370	90.390	89.790	90.190	9.529	1,249,200
2010-11-18	90.060	90.640	89.840	90.410	9.552	1,616,400
2010-11-17	89.480	90.000	89.110	89.690	9.476	2,727,000
2010-11-16	90.050	90.090	89.020	89.470	9.453	3,417,300
2010-11-15	89.650	90.680	89.650	90.310	9.542	2,287,800
2010-11-12	89.810	90.160	89.510	89.550	9.461	2,174,400
2010-11-11	89.920	90.760	89.870	90.240	9.534	2,294,100
2010-11-10	88.800	90.890	88.740	90.600	9.572	2,814,300
2010-11-09	90.000	90.350	88.800	88.800	9.382	2,906,100
2010-11-08	89.550	90.090	89.090	90.020	9.511	2,220,300
2010-11-05	89.760	90.140	89.390	89.920	9.501	2,169,000
2010-11-04	87.460	90.180	87.280	90.110	9.521	3,798,000
2010-11-03	87.910	88.140	87.030	87.460	9.241	2,900,700
2010-11-02	87.780	88.100	87.700	88.030	9.301	1,566,900
2010-11-01	86.830	87.810	86.410	87.430	9.237	3,249,900
2010-10-29	86.280	86.720	85.400	86.390	9.128	4,652,100

← NewerPage 67 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.