Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2010-02-11	71.120	71.970	70.790	71.650	7.570	3,204,900
2010-02-10	70.080	71.100	70.080	71.000	7.502	2,416,500
2010-02-09	69.910	70.600	69.610	70.400	7.438	3,878,100
2010-02-08	70.130	70.380	69.380	69.660	7.360	2,940,300
2010-02-05	69.650	69.990	69.000	69.810	7.376	4,407,300
2010-02-04	70.970	71.130	69.520	69.530	7.346	3,778,200
2010-02-03	69.910	70.730	69.720	70.300	7.428	3,345,300
2010-02-02	70.820	70.870	69.850	70.260	7.423	11,293,200
2010-02-01	71.910	71.910	70.780	70.980	7.500	6,229,800
2010-01-29	71.250	72.000	70.990	71.540	7.559	5,022,900
2010-01-28	72.050	72.380	70.980	70.980	7.500	3,815,100
2010-01-27	71.060	71.960	70.740	71.820	7.588	3,576,600
2010-01-26	71.650	72.680	71.200	71.280	7.531	3,593,700
2010-01-25	72.170	72.540	71.260	71.690	7.575	3,288,600
2010-01-22	72.440	73.230	71.500	71.650	7.570	4,785,300
2010-01-21	72.970	73.580	72.500	72.710	7.682	3,337,200
2010-01-20	71.880	73.000	71.830	72.850	7.697	3,285,900
2010-01-19	70.720	72.230	70.720	72.110	7.619	4,024,800
2010-01-15	71.250	71.300	70.630	70.970	7.498	2,200,500
2010-01-14	70.950	71.540	69.860	71.100	7.512	2,411,100
2010-01-13	70.750	71.570	70.750	71.200	7.523	3,774,600
2010-01-12	70.570	71.060	70.570	70.820	7.483	3,437,100
2010-01-11	71.210	71.210	70.050	70.620	7.461	4,601,700
2010-01-08	71.050	71.190	70.580	70.840	7.485	2,155,500
2010-01-07	71.500	71.500	70.800	70.980	7.500	3,327,300
2010-01-06	71.850	72.130	71.370	71.400	7.544	3,156,300
2010-01-05	71.480	71.960	71.190	71.710	7.577	3,807,000
2010-01-04	71.810	72.200	71.750	71.950	7.602	4,813,200
2009-12-31	72.150	72.150	71.540	71.550	7.560	1,145,700
2009-12-30	71.900	72.170	71.660	71.980	7.605	1,586,700
2009-12-29	71.860	72.020	71.640	71.870	7.594	2,499,300
2009-12-28	71.900	72.060	71.670	71.870	7.594	1,836,000
2009-12-24	71.410	72.080	71.410	71.890	7.596	1,319,400
2009-12-23	71.950	72.250	71.520	71.560	7.561	2,135,700
2009-12-22	70.910	71.940	70.500	71.840	7.590	2,500,200
2009-12-21	70.990	71.720	70.470	70.590	7.458	4,194,900
2009-12-18	70.830	71.490	70.450	70.920	7.493	9,718,200
2009-12-17	70.710	71.500	70.360	70.440	7.442	5,418,900
2009-12-16	71.480	71.750	70.990	71.100	7.512	5,012,100
2009-12-15	70.550	71.340	69.930	71.270	7.530	4,066,200
2009-12-14	71.000	71.490	70.770	71.150	7.517	5,049,900
2009-12-11	70.200	70.980	70.040	70.680	7.468	5,889,600
2009-12-10	69.670	70.160	69.400	70.050	7.401	3,865,500
2009-12-09	68.850	69.820	67.870	69.690	7.363	5,089,500
2009-12-08	69.280	69.280	68.570	68.720	7.261	5,458,500
2009-12-07	69.530	69.640	69.190	69.270	7.319	4,380,300
2009-12-04	69.680	69.910	68.600	69.520	7.345	3,032,100
2009-12-03	70.280	70.300	69.150	69.230	7.315	3,060,000
2009-12-02	70.020	70.370	69.420	69.940	7.390	4,455,900
2009-12-01	70.460	70.500	69.210	69.670	7.361	5,256,000
2009-11-30	68.420	69.980	68.200	69.900	7.385	5,680,800
2009-11-27	67.060	69.740	67.050	68.810	7.270	4,656,600
2009-11-25	69.640	70.070	69.260	69.950	7.391	3,617,100
2009-11-24	69.330	70.000	69.330	69.960	7.392	3,217,500
2009-11-23	69.970	70.010	69.370	69.500	7.343	3,264,300
2009-11-20	69.750	69.930	68.890	69.310	7.323	6,464,700
2009-11-19	70.510	70.880	70.240	70.680	7.468	4,084,200
2009-11-18	70.640	71.040	70.330	71.010	7.503	3,064,500
2009-11-17	70.320	71.080	70.320	70.900	7.491	3,300,300
2009-11-16	69.820	70.890	69.820	70.700	7.470	4,142,700

← NewerPage 71 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.