Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-08-20	62.300	62.850	61.890	62.390	6.592	4,218,300
2009-08-19	62.030	62.390	61.590	62.300	6.582	3,596,400
2009-08-18	62.520	62.780	62.020	62.250	6.577	2,245,500
2009-08-17	61.210	62.310	61.210	62.100	6.561	3,510,000
2009-08-14	62.690	62.890	61.900	62.330	6.586	1,762,200
2009-08-13	62.670	63.320	62.310	62.900	6.646	1,311,300
2009-08-12	61.450	63.000	61.450	62.810	6.636	2,204,100
2009-08-11	62.390	63.230	61.740	61.770	6.526	2,788,200
2009-08-10	62.770	63.520	62.480	62.850	6.640	2,152,800
2009-08-07	62.080	62.850	61.650	62.700	6.625	3,243,600
2009-08-06	62.310	63.330	61.350	61.840	6.534	4,205,700
2009-08-05	63.000	63.240	62.250	62.880	6.644	3,217,500
2009-08-04	62.260	63.390	62.250	62.530	6.607	3,544,200
2009-08-03	62.300	63.020	61.650	62.940	6.650	5,229,900
2009-07-31	61.400	62.400	60.710	62.190	6.571	3,099,600
2009-07-30	61.850	61.850	60.420	61.340	6.481	4,951,800
2009-07-29	61.920	62.720	61.410	61.550	6.503	2,830,500
2009-07-28	62.310	62.990	61.860	62.020	6.553	2,833,200
2009-07-27	62.770	63.300	62.260	62.850	6.640	3,888,900
2009-07-24	64.000	64.350	62.460	63.210	6.678	5,319,900
2009-07-23	63.920	64.550	63.260	64.340	6.798	6,074,100
2009-07-22	61.670	63.940	61.670	63.720	6.732	4,662,900
2009-07-21	61.460	62.500	61.260	62.370	6.590	4,178,700
2009-07-20	59.390	61.430	59.390	61.230	6.469	4,943,700
2009-07-17	60.980	61.050	59.970	60.100	6.350	2,018,700
2009-07-16	60.160	61.270	59.700	61.140	6.460	3,733,200
2009-07-15	60.070	61.120	59.440	60.970	6.442	4,266,900
2009-07-14	60.400	60.470	59.180	59.560	6.293	2,614,500
2009-07-13	58.020	60.760	58.020	60.680	6.411	4,487,400
2009-07-10	57.700	58.350	57.700	58.170	6.146	1,869,300
2009-07-09	58.000	58.510	57.360	58.400	6.170	3,087,000
2009-07-08	58.800	59.370	57.240	57.560	6.082	4,693,500
2009-07-07	59.590	60.000	58.210	58.220	6.151	3,476,700
2009-07-06	58.460	59.680	58.420	59.540	6.291	2,745,000
2009-07-02	58.760	59.220	58.150	58.160	6.145	4,567,500
2009-07-01	59.300	60.160	58.790	59.860	6.325	5,382,900
2009-06-30	58.300	58.780	57.500	58.580	6.189	4,232,700
2009-06-29	59.000	59.000	57.820	58.110	6.140	3,060,000
2009-06-26	57.650	58.970	57.400	58.910	6.224	8,365,500
2009-06-25	56.420	58.410	56.240	58.400	6.170	4,540,500
2009-06-24	56.170	57.010	55.670	56.990	6.021	3,507,300
2009-06-23	55.920	56.440	55.820	56.010	5.918	2,436,300
2009-06-22	55.850	56.880	55.820	55.890	5.905	4,568,400
2009-06-19	57.420	57.760	56.190	56.340	5.953	3,766,500
2009-06-18	56.190	57.070	55.800	56.850	6.007	5,232,600
2009-06-17	56.370	56.860	55.350	55.470	5.861	5,612,400
2009-06-16	57.940	57.940	56.510	56.510	5.971	2,945,700
2009-06-15	58.030	58.310	57.470	57.650	6.091	3,981,600
2009-06-12	59.210	59.210	57.950	58.390	6.169	1,603,800
2009-06-11	59.250	59.490	58.700	58.940	6.227	2,066,400
2009-06-10	59.310	59.600	58.910	59.230	6.258	3,614,400
2009-06-09	58.590	59.490	57.540	59.140	6.248	4,056,300
2009-06-08	59.060	59.200	57.760	58.040	6.132	5,043,600
2009-06-05	59.900	60.010	58.980	59.220	6.257	3,825,000
2009-06-04	58.670	60.010	58.220	59.900	6.329	4,338,900
2009-06-03	58.750	59.440	58.230	59.260	6.261	4,098,600
2009-06-02	58.460	60.090	57.800	59.640	6.301	6,742,800
2009-06-01	55.750	58.720	55.750	58.440	6.175	6,776,100
2009-05-29	56.720	56.910	55.520	56.820	6.003	4,509,900
2009-05-28	57.190	57.190	55.240	56.040	5.921	6,259,500

← NewerPage 73 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.