Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-12-03	64.670	67.830	64.430	67.770	7.160	5,697,900
2008-12-02	65.640	67.010	62.810	66.330	7.008	6,471,900
2008-12-01	65.830	67.560	63.190	63.200	6.677	7,432,200
2008-11-28	68.490	68.490	66.470	67.790	7.162	3,760,200
2008-11-26	61.720	67.150	60.010	66.410	7.017	6,275,700
2008-11-25	64.340	65.500	62.450	64.310	6.795	13,059,900
2008-11-24	61.020	64.810	60.180	64.660	6.832	7,951,500
2008-11-21	57.220	61.990	57.220	61.770	6.526	10,563,300
2008-11-20	57.490	59.560	56.740	56.790	6.000	13,777,200
2008-11-19	65.090	65.090	58.770	58.950	6.228	8,269,200
2008-11-18	66.420	66.720	63.910	65.120	6.880	5,252,400
2008-11-17	66.700	67.530	64.730	64.880	6.855	5,501,700
2008-11-14	66.060	67.480	65.280	66.300	7.005	8,061,300
2008-11-13	62.590	67.000	62.540	66.960	7.075	8,324,100
2008-11-12	61.540	63.810	61.540	62.760	6.631	6,069,600
2008-11-11	60.360	63.470	58.110	62.870	6.643	7,439,400
2008-11-10	60.560	61.750	59.700	60.530	6.395	4,005,000
2008-11-07	60.600	62.980	59.830	60.770	6.421	6,759,000
2008-11-06	62.290	63.370	60.310	60.560	6.399	8,949,600
2008-11-05	68.410	68.410	63.730	63.950	6.757	5,922,000
2008-11-04	68.570	69.060	67.650	68.350	7.222	6,677,100
2008-11-03	70.720	71.000	66.830	67.910	7.175	4,506,300
2008-10-31	68.020	69.750	67.030	69.750	7.370	9,656,100
2008-10-30	70.800	70.890	69.190	70.290	7.427	5,103,900
2008-10-29	68.020	73.000	66.810	69.420	7.335	9,367,200
2008-10-28	64.000	68.000	62.350	67.780	7.161	4,616,100
2008-10-27	61.250	63.190	60.760	62.030	6.554	5,191,200
2008-10-24	59.000	62.790	58.000	61.840	6.534	4,239,000
2008-10-23	60.970	62.790	56.020	62.090	6.560	4,334,400
2008-10-22	61.410	62.860	59.430	60.160	6.356	3,217,500
2008-10-21	60.500	63.190	56.010	62.070	6.558	2,407,500
2008-10-20	59.010	61.350	58.700	60.910	6.436	3,740,400
2008-10-17	56.440	61.880	55.070	58.830	6.216	4,987,800
2008-10-16	58.840	59.100	54.800	57.520	6.077	5,365,800
2008-10-15	60.480	61.530	59.310	59.620	6.299	3,788,100
2008-10-14	64.530	64.970	61.950	62.350	6.588	8,623,800
2008-10-13	58.070	64.730	57.580	64.610	6.826	5,196,600
2008-10-10	56.920	59.160	55.710	57.430	6.068	9,572,400
2008-10-09	64.610	68.320	57.880	59.200	6.255	9,770,400
2008-10-08	65.500	67.750	63.850	64.620	6.828	6,768,900
2008-10-07	70.250	71.500	67.000	67.460	7.128	4,853,700
2008-10-06	71.730	71.730	69.220	70.710	7.471	5,513,400
2008-10-03	72.250	74.260	71.010	72.880	7.700	2,613,600
2008-10-02	72.510	75.310	71.540	72.250	7.634	2,006,100
2008-10-01	72.510	73.280	71.300	73.280	7.742	2,793,600
2008-09-30	72.000	75.670	70.240	73.030	7.716	3,222,900
2008-09-29	75.640	75.640	69.670	71.500	7.554	2,694,600
2008-09-26	72.500	74.000	71.690	73.400	7.755	2,498,400
2008-09-25	73.500	77.600	73.070	74.000	7.819	2,977,200
2008-09-24	73.250	75.990	72.990	73.590	7.775	1,915,200
2008-09-23	74.000	75.360	72.690	73.170	7.731	3,634,200
2008-09-22	78.750	78.750	73.530	74.000	7.819	6,908,400
2008-09-19	78.990	80.470	74.090	80.460	8.501	7,486,200
2008-09-18	72.260	77.620	71.340	76.690	8.103	10,753,200
2008-09-17	70.520	74.730	70.140	72.500	7.660	6,084,900
2008-09-16	67.060	73.040	67.060	72.750	7.686	10,324,800
2008-09-15	66.250	69.870	66.250	68.790	7.268	6,400,800
2008-09-12	68.400	68.480	67.580	68.440	7.231	3,284,100
2008-09-11	68.480	68.600	67.590	68.310	7.217	3,321,900
2008-09-10	68.580	69.140	67.850	68.970	7.287	2,906,100

← NewerPage 76 of 79 · 4,734 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.