Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2009-03-02	53.000	54.370	51.680	52.570	5.554	7,484,400
2009-02-27	52.450	54.460	52.260	54.000	5.705	8,120,700
2009-02-26	54.210	54.540	53.060	53.870	5.692	6,864,300
2009-02-25	53.070	55.290	52.050	54.050	5.711	8,744,400
2009-02-24	52.090	53.550	51.050	53.540	5.657	10,863,900
2009-02-23	57.000	57.000	51.820	51.990	5.493	9,176,400
2009-02-20	55.310	56.160	53.800	55.480	5.862	9,813,600
2009-02-19	59.780	59.990	55.780	55.780	5.894	10,270,800
2009-02-18	63.350	63.350	58.640	59.550	6.292	6,327,900
2009-02-17	59.770	62.750	59.770	60.630	6.406	6,742,800
2009-02-13	64.260	64.460	63.040	63.420	6.701	4,875,300
2009-02-12	59.350	63.320	59.350	63.040	6.661	6,666,300
2009-02-11	57.600	60.480	57.420	60.480	6.390	5,026,500
2009-02-10	60.620	60.620	58.370	58.370	6.167	4,815,900
2009-02-09	60.020	61.020	59.290	60.730	6.417	3,229,200
2009-02-06	59.610	60.520	58.860	59.970	6.336	5,292,900
2009-02-05	59.040	60.570	58.520	59.180	6.253	4,361,400
2009-02-04	61.980	62.880	58.790	59.040	6.238	5,032,800
2009-02-03	59.140	61.660	57.970	60.760	6.420	7,253,100
2009-02-02	60.620	60.620	58.410	59.340	6.270	4,791,600
2009-01-30	61.660	61.660	59.510	60.150	6.355	5,081,400
2009-01-29	63.350	64.020	61.020	61.110	6.457	5,662,800
2009-01-28	63.970	65.980	62.440	64.990	6.867	11,938,500
2009-01-27	63.010	63.010	62.000	62.760	6.631	4,139,100
2009-01-26	64.320	65.040	62.630	62.690	6.624	3,915,900
2009-01-23	65.000	65.000	63.310	64.550	6.820	3,382,200
2009-01-22	66.000	66.520	64.450	65.090	6.877	4,549,500
2009-01-21	64.710	66.910	64.060	66.640	7.041	3,929,400
2009-01-20	67.270	69.460	64.540	64.540	6.819	5,062,500
2009-01-16	67.570	68.250	66.910	68.200	7.206	2,678,400
2009-01-15	66.740	67.840	65.550	66.990	7.078	6,154,200
2009-01-14	66.400	67.700	66.000	66.260	7.001	3,743,100
2009-01-13	66.880	67.970	66.260	67.780	7.161	2,601,000
2009-01-12	66.990	67.650	66.490	66.700	7.047	3,382,200
2009-01-09	67.890	68.710	67.000	67.060	7.085	3,435,300
2009-01-08	67.450	68.700	66.770	68.280	7.214	3,222,900
2009-01-07	67.500	68.470	67.030	67.150	7.095	3,486,600
2009-01-06	68.460	68.880	66.820	68.250	7.211	4,702,500
2009-01-05	68.950	68.950	67.270	68.380	7.225	3,244,500
2009-01-02	70.000	70.000	68.400	68.970	7.287	3,445,200
2008-12-31	70.100	70.110	68.980	70.100	7.407	3,035,700
2008-12-30	69.000	70.000	65.700	69.990	7.395	3,836,700
2008-12-29	67.730	69.240	67.730	68.850	7.274	3,154,500
2008-12-26	67.260	68.120	66.400	68.050	7.190	3,079,800
2008-12-24	66.900	67.350	65.350	67.350	7.116	3,042,900
2008-12-23	64.810	67.220	64.810	66.510	7.027	4,384,800
2008-12-22	67.380	67.490	64.810	65.320	6.901	3,841,200
2008-12-19	66.330	68.130	66.170	66.560	7.033	4,797,900
2008-12-18	67.450	67.560	66.120	66.470	7.023	6,329,700
2008-12-17	68.530	68.800	64.560	65.020	6.870	6,647,400
2008-12-16	66.670	68.900	66.120	68.870	7.277	5,081,400
2008-12-15	66.680	67.700	64.600	66.690	7.046	5,310,000
2008-12-12	65.000	67.720	64.070	67.720	7.155	4,744,800
2008-12-11	66.460	67.250	65.180	65.470	6.917	5,325,300
2008-12-10	66.300	66.980	65.320	66.530	7.029	3,540,600
2008-12-09	66.250	68.750	65.560	66.420	7.018	5,374,800
2008-12-08	69.980	69.990	66.900	68.100	7.195	6,619,500
2008-12-05	63.800	68.150	63.520	68.150	7.200	6,270,300
2008-12-04	66.500	68.490	64.650	65.000	6.868	4,514,400
2008-12-03	64.670	67.830	64.430	67.770	7.160	5,697,900

← NewerPage 75 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.