Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-11-13	70.250	70.250	69.550	69.950	7.391	7,253,100
2009-11-12	70.270	70.320	69.760	69.920	7.387	6,414,300
2009-11-11	69.960	70.340	69.510	70.200	7.417	3,471,300
2009-11-10	69.340	69.900	69.340	69.490	7.342	2,358,000
2009-11-09	68.740	69.730	68.430	69.730	7.367	3,357,000
2009-11-06	67.420	68.870	67.420	68.810	7.270	3,996,000
2009-11-05	68.310	68.310	67.570	67.940	7.178	3,888,000
2009-11-04	68.540	68.920	67.630	67.750	7.158	6,146,100
2009-11-03	67.380	68.260	67.380	68.160	7.201	3,779,100
2009-11-02	67.350	68.150	66.970	67.800	7.163	5,416,200
2009-10-30	67.740	67.970	67.250	67.370	7.118	5,319,000
2009-10-29	67.310	68.260	67.310	67.880	7.172	4,797,000
2009-10-28	68.130	68.720	67.380	67.400	7.121	5,980,500
2009-10-27	68.030	69.900	68.030	68.440	7.231	8,444,700
2009-10-26	69.400	69.530	68.450	68.800	7.269	4,132,800
2009-10-23	69.490	69.490	68.650	68.880	7.278	5,026,500
2009-10-22	68.340	69.480	68.230	69.050	7.296	5,215,500
2009-10-21	68.870	69.720	68.210	68.280	7.214	5,359,500
2009-10-20	70.140	70.210	69.130	69.270	7.319	1,789,200
2009-10-19	70.160	70.470	69.720	70.210	7.418	2,667,600
2009-10-16	69.890	70.500	69.640	69.740	7.368	3,835,800
2009-10-15	69.370	70.570	69.120	70.440	7.442	3,438,900
2009-10-14	69.030	69.780	68.950	69.760	7.371	3,166,200
2009-10-13	69.350	70.000	68.700	68.850	7.274	3,307,500
2009-10-12	69.480	70.110	69.110	69.690	7.363	3,308,400
2009-10-09	69.600	69.840	68.750	69.000	7.290	4,812,300
2009-10-08	70.210	71.000	70.020	70.090	7.405	4,555,800
2009-10-07	68.950	70.230	68.750	70.150	7.412	6,145,200
2009-10-06	67.580	69.070	67.110	69.070	7.298	3,990,600
2009-10-05	67.530	67.530	66.570	67.420	7.123	3,980,700
2009-10-02	66.640	68.010	65.660	67.050	7.084	2,618,100
2009-10-01	67.210	69.000	66.800	67.270	7.107	3,748,500
2009-09-30	68.420	68.880	67.250	67.540	7.136	2,621,700
2009-09-29	68.430	68.900	67.750	68.060	7.191	2,647,800
2009-09-28	67.160	68.890	67.030	68.800	7.269	1,966,500
2009-09-25	66.660	67.210	66.050	67.020	7.081	2,698,200
2009-09-24	66.450	67.470	65.320	66.490	7.025	4,479,300
2009-09-23	67.090	67.090	65.820	66.050	6.979	2,702,700
2009-09-22	67.500	67.500	66.020	66.410	7.017	2,696,400
2009-09-21	66.840	67.390	66.800	67.070	7.086	3,073,500
2009-09-18	66.200	67.090	66.000	66.930	7.072	4,947,300
2009-09-17	65.710	66.550	65.450	66.190	6.993	4,821,300
2009-09-16	64.890	65.850	64.500	65.740	6.946	4,044,600
2009-09-15	64.260	64.730	63.800	64.460	6.811	3,656,700
2009-09-14	64.170	64.280	63.530	63.960	6.758	5,294,700
2009-09-11	64.070	64.890	64.070	64.540	6.819	2,638,800
2009-09-10	64.840	64.960	64.010	64.320	6.796	5,584,500
2009-09-09	63.880	65.030	63.880	64.700	6.836	2,192,400
2009-09-08	65.010	65.300	63.900	64.120	6.775	5,271,300
2009-09-04	65.390	65.760	64.190	65.150	6.884	2,309,400
2009-09-03	64.450	65.510	64.230	65.460	6.916	4,149,900
2009-09-02	63.810	64.520	63.420	64.200	6.783	3,714,300
2009-09-01	65.000	65.320	64.380	64.420	6.806	3,878,100
2009-08-31	63.690	65.070	63.540	64.970	6.864	4,299,300
2009-08-28	64.470	64.640	63.850	64.270	6.791	4,164,300
2009-08-27	64.100	64.470	63.600	64.450	6.810	2,243,700
2009-08-26	63.690	64.270	63.260	64.100	6.773	2,830,500
2009-08-25	63.930	64.300	63.190	64.160	6.779	3,460,500
2009-08-24	62.430	63.800	62.430	63.000	6.656	2,156,400
2009-08-21	62.740	63.140	62.520	62.900	6.646	3,406,500

← NewerPage 72 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.