Arch Capital Group Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|
| 2010-05-10 | 75.220 | 75.220 | 73.490 | 74.470 | 7.868 | 4,273,200 |
| 2010-05-07 | 73.750 | 74.360 | 72.950 | 72.980 | 7.711 | 4,567,500 |
| 2010-05-06 | 75.190 | 75.190 | 65.700 | 73.410 | 7.756 | 5,564,700 |
| 2010-05-05 | 73.960 | 75.290 | 73.960 | 75.030 | 7.927 | 2,583,900 |
| 2010-05-04 | 75.000 | 75.390 | 74.450 | 74.470 | 7.868 | 3,727,800 |
| 2010-05-03 | 75.940 | 76.160 | 75.010 | 75.430 | 7.970 | 3,888,000 |
| 2010-04-30 | 75.790 | 76.260 | 75.530 | 75.580 | 7.986 | 4,588,200 |
| 2010-04-29 | 75.730 | 76.530 | 75.730 | 76.090 | 8.039 | 4,964,400 |
| 2010-04-28 | 74.530 | 75.870 | 74.530 | 75.770 | 8.006 | 5,041,800 |
| 2010-04-27 | 76.800 | 77.250 | 73.960 | 74.040 | 7.823 | 7,290,900 |
| 2010-04-26 | 75.980 | 76.550 | 75.690 | 76.090 | 8.039 | 3,099,600 |
| 2010-04-23 | 75.510 | 76.390 | 75.460 | 76.000 | 8.030 | 3,100,500 |
| 2010-04-22 | 76.260 | 76.260 | 75.570 | 75.730 | 8.001 | 2,842,200 |
| 2010-04-21 | 76.370 | 76.780 | 76.130 | 76.160 | 8.047 | 3,159,900 |
| 2010-04-20 | 76.280 | 76.450 | 75.570 | 76.330 | 8.065 | 1,638,000 |
| 2010-04-19 | 74.650 | 75.990 | 74.450 | 75.860 | 8.015 | 2,668,500 |
| 2010-04-16 | 75.080 | 75.780 | 74.680 | 74.960 | 7.920 | 2,286,900 |
| 2010-04-15 | 75.650 | 75.930 | 75.160 | 75.440 | 7.971 | 1,506,600 |
| 2010-04-14 | 75.000 | 75.850 | 75.000 | 75.810 | 8.010 | 3,293,100 |
| 2010-04-13 | 75.140 | 75.400 | 74.860 | 74.890 | 7.913 | 1,033,200 |
| 2010-04-12 | 75.060 | 75.260 | 74.810 | 75.180 | 7.943 | 1,487,700 |
| 2010-04-09 | 74.890 | 75.270 | 74.410 | 75.200 | 7.945 | 1,753,200 |
| 2010-04-08 | 74.800 | 75.400 | 74.140 | 74.680 | 7.890 | 1,615,500 |
| 2010-04-07 | 74.310 | 74.890 | 74.310 | 74.680 | 7.890 | 2,944,800 |
| 2010-04-06 | 74.840 | 74.840 | 74.000 | 74.540 | 7.876 | 4,757,400 |
| 2010-04-05 | 75.490 | 75.600 | 74.690 | 74.860 | 7.909 | 3,354,300 |
| 2010-04-01 | 76.350 | 76.890 | 75.480 | 75.620 | 7.990 | 3,114,900 |
| 2010-03-31 | 75.280 | 76.650 | 75.250 | 76.250 | 8.056 | 4,628,700 |
| 2010-03-30 | 75.500 | 75.650 | 75.100 | 75.150 | 7.940 | 1,951,200 |
| 2010-03-29 | 75.300 | 75.840 | 75.300 | 75.480 | 7.975 | 1,495,800 |
| 2010-03-26 | 75.510 | 75.570 | 74.620 | 75.290 | 7.955 | 2,070,000 |
| 2010-03-25 | 75.560 | 75.560 | 75.150 | 75.260 | 7.952 | 1,787,400 |
| 2010-03-24 | 75.300 | 75.770 | 75.000 | 75.460 | 7.973 | 2,268,900 |
| 2010-03-23 | 75.100 | 75.260 | 74.710 | 75.260 | 7.952 | 2,383,200 |
| 2010-03-22 | 74.480 | 75.170 | 74.210 | 75.160 | 7.941 | 1,788,300 |
| 2010-03-19 | 75.010 | 75.390 | 74.390 | 74.460 | 7.867 | 6,384,600 |
| 2010-03-18 | 76.020 | 76.020 | 75.210 | 75.230 | 7.949 | 2,679,300 |
| 2010-03-17 | 75.520 | 76.180 | 75.000 | 75.750 | 8.003 | 3,734,100 |
| 2010-03-16 | 74.990 | 75.130 | 74.040 | 75.130 | 7.938 | 1,961,100 |
| 2010-03-15 | 74.680 | 75.050 | 74.040 | 74.870 | 7.910 | 2,055,600 |
| 2010-03-12 | 75.250 | 75.480 | 74.850 | 75.050 | 7.929 | 1,279,800 |
| 2010-03-11 | 74.770 | 75.350 | 74.610 | 75.000 | 7.924 | 2,961,900 |
| 2010-03-10 | 75.780 | 75.830 | 74.760 | 74.990 | 7.923 | 3,584,700 |
| 2010-03-09 | 76.250 | 76.300 | 75.270 | 75.590 | 7.987 | 4,230,900 |
| 2010-03-08 | 75.400 | 76.830 | 75.070 | 76.600 | 8.093 | 4,983,300 |
| 2010-03-05 | 74.820 | 75.010 | 74.260 | 74.990 | 7.923 | 4,761,000 |
| 2010-03-04 | 74.240 | 74.790 | 74.180 | 74.750 | 7.898 | 3,615,300 |
| 2010-03-03 | 75.180 | 75.230 | 74.430 | 74.580 | 7.880 | 3,418,200 |
| 2010-03-02 | 75.000 | 75.150 | 74.830 | 75.030 | 7.927 | 3,536,100 |
| 2010-03-01 | 74.480 | 75.000 | 74.160 | 75.000 | 7.924 | 4,489,200 |
| 2010-02-26 | 74.500 | 74.800 | 73.970 | 73.980 | 7.816 | 17,273,700 |
| 2010-02-25 | 73.990 | 74.530 | 73.890 | 74.000 | 7.819 | 6,125,400 |
| 2010-02-24 | 72.870 | 74.110 | 72.870 | 74.100 | 7.829 | 5,005,800 |
| 2010-02-23 | 72.010 | 72.800 | 71.960 | 72.670 | 7.678 | 4,234,500 |
| 2010-02-22 | 72.210 | 72.920 | 72.210 | 72.690 | 7.680 | 6,145,200 |
| 2010-02-19 | 71.780 | 72.070 | 71.780 | 72.030 | 7.610 | 6,094,800 |
| 2010-02-18 | 72.000 | 72.280 | 71.840 | 72.000 | 7.607 | 7,453,800 |
| 2010-02-17 | 73.000 | 73.490 | 72.110 | 72.350 | 7.644 | 6,722,100 |
| 2010-02-16 | 72.720 | 73.400 | 72.390 | 73.260 | 7.740 | 6,503,400 |
| 2010-02-12 | 71.220 | 72.580 | 71.080 | 72.540 | 7.664 | 4,926,600 |
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.
