Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-05-27	58.400	59.540	55.950	56.130	5.931	4,932,000
2009-05-26	57.870	58.270	56.000	57.970	6.125	6,606,900
2009-05-22	56.860	57.930	56.210	56.470	5.966	4,099,500
2009-05-21	56.920	57.350	56.430	57.070	6.030	4,595,400
2009-05-20	58.390	59.420	56.810	57.010	6.023	6,900,300
2009-05-19	58.880	59.200	57.690	57.910	6.119	8,133,300
2009-05-18	58.430	59.790	57.430	59.790	6.317	7,744,500
2009-05-15	59.370	59.570	57.700	57.700	6.096	5,300,100
2009-05-14	59.160	60.000	57.700	59.590	6.296	5,041,800
2009-05-13	58.490	59.400	57.130	58.950	6.228	6,426,900
2009-05-12	58.240	59.900	58.000	58.870	6.220	4,491,900
2009-05-11	58.030	59.240	57.520	58.130	6.142	5,882,400
2009-05-08	59.000	59.890	58.180	59.780	6.316	7,395,300
2009-05-07	56.030	58.680	56.030	57.290	6.053	6,742,800
2009-05-06	57.820	58.370	56.000	57.880	6.115	7,110,000
2009-05-05	57.390	58.100	56.480	56.660	5.987	4,891,500
2009-05-04	58.280	58.750	56.310	58.610	6.192	6,779,700
2009-05-01	57.340	57.580	56.150	56.720	5.993	5,573,700
2009-04-30	61.080	61.100	57.490	57.780	6.105	8,136,900
2009-04-29	58.940	60.390	58.000	60.000	6.339	8,532,000
2009-04-28	55.050	57.910	54.920	57.070	6.030	5,665,500
2009-04-27	54.950	56.000	54.450	55.430	5.857	4,878,900
2009-04-24	57.540	57.540	54.880	55.160	5.828	8,854,200
2009-04-23	55.270	56.170	54.070	56.060	5.923	8,085,600
2009-04-22	53.980	55.700	52.770	54.680	5.777	8,801,100
2009-04-21	54.460	55.730	52.730	55.730	5.888	9,568,800
2009-04-20	54.500	55.130	52.750	52.780	5.576	8,392,500
2009-04-17	56.780	57.480	55.060	55.200	5.832	6,817,500
2009-04-16	58.910	58.910	56.020	57.250	6.049	4,631,400
2009-04-15	55.720	57.320	55.140	57.230	6.047	5,825,700
2009-04-14	58.840	58.840	55.690	55.810	5.897	6,533,100
2009-04-13	58.170	59.390	57.340	59.160	6.251	4,077,000
2009-04-09	58.240	59.150	56.650	59.150	6.250	6,408,900
2009-04-08	57.070	58.060	56.370	57.520	6.077	4,415,400
2009-04-07	57.260	58.000	57.050	57.250	6.049	3,882,600
2009-04-06	56.100	58.170	53.520	57.740	6.101	4,908,600
2009-04-03	53.510	57.290	53.510	57.070	6.030	5,545,800
2009-04-02	56.430	56.980	55.780	56.480	5.968	4,862,700
2009-04-01	53.510	55.830	52.260	55.740	5.889	4,968,000
2009-03-31	52.230	53.870	51.320	53.860	5.691	7,711,200
2009-03-30	54.480	54.480	52.110	53.130	5.613	5,832,900
2009-03-27	53.810	56.040	53.810	54.900	5.801	3,774,600
2009-03-26	55.500	56.170	54.620	55.370	5.850	5,583,600
2009-03-25	54.330	55.470	53.560	55.270	5.840	4,952,700
2009-03-24	55.680	56.870	53.910	53.950	5.700	4,013,100
2009-03-23	54.300	56.920	53.660	56.920	6.014	6,539,400
2009-03-20	53.590	54.200	52.830	52.830	5.582	4,297,500
2009-03-19	55.770	56.070	53.360	53.360	5.638	6,331,500
2009-03-18	52.630	55.450	51.890	55.400	5.853	6,619,500
2009-03-17	50.760	53.240	49.870	53.240	5.625	5,439,600
2009-03-16	50.770	51.840	50.230	50.880	5.376	11,045,700
2009-03-13	48.580	50.720	47.950	50.630	5.349	5,288,400
2009-03-12	47.450	48.950	46.130	48.930	5.170	7,383,600
2009-03-11	48.480	49.140	47.070	47.770	5.047	5,692,500
2009-03-10	45.670	48.680	44.680	48.680	5.143	10,586,700
2009-03-09	46.700	46.790	44.720	45.100	4.765	8,584,200
2009-03-06	48.000	48.470	46.580	47.790	5.049	9,861,300
2009-03-05	49.630	49.980	47.250	47.750	5.045	9,917,100
2009-03-04	51.850	51.850	49.900	50.340	5.319	8,885,700
2009-03-03	52.770	53.650	51.240	51.340	5.424	8,166,600

← NewerPage 74 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.