Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-10-28	86.940	87.080	86.640	86.970	9.189	3,661,200
2010-10-27	86.450	86.940	86.050	86.850	9.176	4,725,000
2010-10-26	85.840	86.680	85.370	86.500	9.139	4,604,400
2010-10-25	86.160	86.750	85.900	86.590	9.149	4,215,600
2010-10-22	85.500	86.080	85.480	85.930	9.079	2,463,300
2010-10-21	85.470	86.100	85.450	85.840	9.070	3,167,100
2010-10-20	84.700	85.270	84.370	85.150	8.997	5,280,300
2010-10-19	84.060	85.320	84.060	84.420	8.919	2,029,500
2010-10-18	84.600	84.930	84.260	84.820	8.962	1,047,600
2010-10-15	84.610	84.990	84.290	84.360	8.913	1,009,800
2010-10-14	84.000	84.540	83.750	84.410	8.918	3,295,800
2010-10-13	83.040	84.620	83.040	84.460	8.924	3,591,000
2010-10-12	82.800	83.130	82.490	83.020	8.772	1,812,600
2010-10-11	82.990	83.580	82.760	82.970	8.766	1,756,800
2010-10-08	83.100	83.420	82.590	83.070	8.777	702,900
2010-10-07	83.960	83.960	82.850	82.900	8.759	1,864,800
2010-10-06	83.380	83.950	83.240	83.470	8.819	1,063,800
2010-10-05	83.860	83.890	82.780	83.760	8.850	1,740,600
2010-10-04	82.780	83.470	82.690	83.100	8.780	1,098,900
2010-10-01	83.800	83.900	82.840	83.180	8.788	2,449,800
2010-09-30	82.960	83.800	82.810	83.800	8.854	3,104,100
2010-09-29	82.640	83.000	82.290	82.760	8.744	1,702,800
2010-09-28	82.330	82.920	81.630	82.710	8.739	1,805,400
2010-09-27	81.910	82.480	81.890	82.130	8.678	1,466,100
2010-09-24	81.820	82.200	81.090	82.050	8.669	1,332,900
2010-09-23	81.770	81.880	80.990	80.990	8.557	1,217,700
2010-09-22	82.860	83.210	81.830	81.970	8.661	2,349,900
2010-09-21	82.550	84.550	81.880	82.770	8.745	3,618,900
2010-09-20	82.570	82.740	82.000	82.630	8.730	2,674,800
2010-09-17	82.410	82.850	81.620	82.410	8.707	3,024,000
2010-09-16	82.430	82.720	81.940	82.470	8.713	1,845,900
2010-09-15	81.200	82.510	81.050	82.480	8.714	1,473,300
2010-09-14	81.120	81.500	80.820	81.260	8.586	1,944,900
2010-09-13	81.000	81.370	80.630	81.210	8.580	2,569,500
2010-09-10	81.490	81.490	80.730	80.770	8.534	1,564,200
2010-09-09	81.240	81.490	80.750	81.230	8.582	2,196,000
2010-09-08	80.520	81.250	80.420	81.040	8.562	1,451,700
2010-09-07	81.040	81.250	80.270	80.290	8.483	1,691,100
2010-09-03	81.520	81.670	80.760	81.330	8.593	2,946,600
2010-09-02	81.640	81.640	80.500	80.870	8.544	3,736,800
2010-09-01	80.000	81.690	79.820	81.650	8.627	4,454,100
2010-08-31	79.160	79.950	78.840	79.800	8.431	2,961,900
2010-08-30	79.480	79.750	79.210	79.460	8.395	2,836,800
2010-08-27	79.440	79.840	78.310	79.810	8.432	2,235,600
2010-08-26	79.000	79.490	78.640	78.740	8.319	2,658,600
2010-08-25	77.510	79.360	77.440	79.190	8.367	2,486,700
2010-08-24	77.950	78.420	77.700	77.760	8.216	2,627,100
2010-08-23	78.310	78.690	78.040	78.470	8.291	1,470,600
2010-08-20	77.180	78.170	77.070	78.110	8.253	1,197,900
2010-08-19	78.410	78.640	77.600	77.650	8.204	2,489,400
2010-08-18	78.160	79.120	77.900	78.690	8.314	1,966,500
2010-08-17	77.690	78.650	77.510	78.320	8.275	2,321,100
2010-08-16	76.750	77.500	76.560	77.380	8.176	935,100
2010-08-13	77.040	77.580	76.800	77.070	8.143	2,011,500
2010-08-12	76.910	77.600	76.410	77.490	8.187	2,163,600
2010-08-11	78.210	78.980	77.340	77.460	8.184	2,924,100
2010-08-10	78.550	79.680	78.150	79.240	8.372	1,770,300
2010-08-09	78.530	79.450	78.530	79.330	8.382	1,616,400
2010-08-06	78.010	78.600	77.110	78.480	8.292	2,451,600
2010-08-05	78.510	79.430	78.390	78.460	8.290	1,215,900

← NewerPage 68 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.