Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-08-04	78.250	79.260	78.250	79.140	8.362	1,480,500
2010-08-03	78.500	79.050	78.050	78.150	8.257	2,338,200
2010-08-02	79.320	79.600	78.120	78.540	8.298	2,335,500
2010-07-30	77.590	78.320	75.610	78.260	8.269	3,322,800
2010-07-29	77.810	78.690	76.810	77.950	8.236	5,319,900
2010-07-28	77.090	77.590	76.380	77.130	8.149	4,569,300
2010-07-27	80.130	80.390	77.470	77.640	8.203	7,898,400
2010-07-26	78.460	80.080	78.200	80.020	8.455	3,924,900
2010-07-23	77.580	78.210	77.110	78.060	8.247	2,961,000
2010-07-22	76.890	77.700	76.630	77.650	8.204	2,708,100
2010-07-21	76.500	77.410	76.180	76.260	8.057	3,044,700
2010-07-20	75.170	76.520	74.620	76.500	8.083	2,904,300
2010-07-19	75.420	76.010	74.990	75.480	7.975	1,829,700
2010-07-16	76.820	76.940	75.190	75.340	7.960	1,972,800
2010-07-15	77.750	78.050	76.760	77.260	8.163	1,553,400
2010-07-14	77.960	78.160	77.520	78.000	8.241	1,811,700
2010-07-13	76.870	77.920	76.850	77.810	8.221	3,392,100
2010-07-12	77.570	77.580	76.110	76.530	8.086	2,799,900
2010-07-09	76.090	77.590	75.550	77.580	8.197	2,517,300
2010-07-08	76.500	76.580	75.300	76.320	8.064	1,586,700
2010-07-07	73.780	76.120	73.780	76.050	8.035	4,817,700
2010-07-06	75.770	76.000	73.820	74.330	7.853	2,763,900
2010-07-02	74.510	75.560	74.390	75.130	7.938	2,898,000
2010-07-01	74.370	74.620	73.500	74.450	7.866	2,261,700
2010-06-30	74.890	75.410	74.390	74.500	7.871	2,616,300
2010-06-29	75.660	75.970	74.770	75.120	7.937	3,699,900
2010-06-28	76.850	76.990	76.320	76.400	8.072	3,193,200
2010-06-25	76.160	76.990	75.890	76.760	8.110	4,700,700
2010-06-24	76.320	77.060	76.020	76.210	8.052	1,829,700
2010-06-23	76.850	77.110	75.550	76.490	8.082	2,172,600
2010-06-22	77.410	77.960	76.780	76.870	8.122	2,131,200
2010-06-21	78.120	78.570	76.950	77.170	8.153	2,421,900
2010-06-18	77.780	78.120	77.440	77.930	8.234	3,589,200
2010-06-17	76.710	77.810	75.970	77.690	8.208	4,348,800
2010-06-16	76.200	76.680	75.660	76.340	8.066	3,432,600
2010-06-15	74.750	76.350	74.110	76.310	8.063	4,281,300
2010-06-14	74.590	74.990	73.530	74.110	7.830	3,250,800
2010-06-11	73.040	74.020	72.840	73.940	7.812	2,635,200
2010-06-10	72.230	73.660	72.190	73.530	7.769	2,565,000
2010-06-09	72.000	72.590	71.580	71.700	7.576	7,188,300
2010-06-08	71.690	72.060	71.010	71.960	7.603	5,415,300
2010-06-07	71.800	72.150	71.350	71.360	7.540	2,439,000
2010-06-04	72.300	72.880	71.710	71.790	7.585	7,773,300
2010-06-03	73.080	73.850	72.920	72.990	7.712	3,209,400
2010-06-02	72.640	73.140	72.170	73.140	7.728	5,547,600
2010-06-01	73.380	73.660	72.010	72.010	7.608	3,711,600
2010-05-28	73.350	74.190	73.300	73.520	7.768	2,568,600
2010-05-27	73.790	74.080	73.020	74.070	7.826	5,621,400
2010-05-26	73.430	73.610	72.410	72.450	7.655	8,415,900
2010-05-25	71.230	72.580	70.840	72.350	7.644	6,631,200
2010-05-24	70.560	72.820	70.390	71.750	7.581	6,048,900
2010-05-21	72.010	72.630	71.480	72.180	7.626	7,506,900
2010-05-20	74.070	74.500	72.380	72.380	7.647	5,265,900
2010-05-19	74.560	75.390	74.060	75.000	7.924	3,822,300
2010-05-18	75.870	76.420	74.740	74.750	7.898	3,517,200
2010-05-17	75.750	75.780	74.920	75.630	7.991	3,654,000
2010-05-14	76.090	76.270	74.850	75.110	7.936	3,361,500
2010-05-13	76.990	77.240	76.250	76.440	8.076	3,253,500
2010-05-12	75.230	76.410	74.780	76.400	8.072	3,174,300
2010-05-11	73.730	75.320	73.170	75.190	7.944	3,370,500

← NewerPage 69 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.