Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-06-13	69.550	69.980	67.980	69.120	7.303	3,233,700
2008-06-12	68.770	70.550	68.550	69.020	7.292	3,303,900
2008-06-11	70.570	71.010	69.490	69.510	7.344	2,898,000
2008-06-10	70.640	71.490	70.640	71.110	7.513	2,580,300
2008-06-09	70.500	71.640	70.210	71.140	7.516	4,321,800
2008-06-06	70.980	71.560	70.710	70.730	7.473	5,451,300
2008-06-05	71.430	71.430	70.240	71.220	7.525	2,550,600
2008-06-04	70.300	70.450	70.000	70.130	7.410	1,862,100
2008-06-03	70.170	70.890	69.220	70.380	7.436	2,680,200
2008-06-02	70.630	70.870	69.940	70.400	7.438	2,585,700
2008-05-30	70.320	70.510	69.940	70.360	7.434	4,336,200
2008-05-29	70.050	70.460	69.770	70.350	7.433	1,723,500
2008-05-28	70.530	70.720	69.420	69.720	7.366	3,305,700
2008-05-27	70.040	70.720	70.040	70.220	7.419	2,386,800
2008-05-23	70.910	70.910	69.750	69.850	7.380	1,425,600
2008-05-22	71.160	71.160	69.470	70.750	7.475	2,645,100
2008-05-21	70.410	70.940	70.070	70.080	7.404	2,230,200
2008-05-20	70.170	70.730	69.610	70.410	7.439	2,433,600
2008-05-19	70.710	71.020	69.980	70.620	7.461	2,569,500
2008-05-16	70.800	70.910	70.610	70.820	7.483	3,034,800
2008-05-15	70.200	70.950	69.920	70.930	7.494	3,020,400
2008-05-14	69.330	70.570	69.310	70.380	7.436	3,223,800
2008-05-13	70.750	70.760	69.890	69.950	7.391	3,510,000
2008-05-12	69.270	70.010	68.830	70.010	7.397	1,807,200
2008-05-09	68.110	69.790	68.110	69.300	7.322	3,916,800
2008-05-08	68.340	69.630	68.160	68.900	7.280	5,849,100
2008-05-07	69.000	69.000	67.860	68.390	7.226	5,386,500
2008-05-06	68.850	69.570	68.660	69.300	7.322	5,972,400
2008-05-05	69.370	70.080	69.370	69.750	7.370	6,213,600
2008-05-02	70.360	70.990	68.940	69.640	7.358	6,285,600
2008-05-01	70.810	71.860	70.370	70.900	7.491	5,246,100
2008-04-30	70.960	71.810	70.270	70.650	7.465	2,430,000
2008-04-29	68.810	71.440	68.660	70.590	7.458	6,953,400
2008-04-28	72.010	73.100	72.000	72.730	7.684	3,782,700
2008-04-25	73.000	73.220	71.450	72.640	7.675	5,656,500
2008-04-24	71.080	73.000	70.890	72.430	7.653	3,816,900
2008-04-23	71.710	71.710	70.680	71.190	7.522	3,463,200
2008-04-22	70.490	71.740	69.770	71.550	7.560	4,416,300
2008-04-21	70.270	70.970	70.210	70.480	7.447	1,902,600
2008-04-18	71.020	71.300	70.240	70.450	7.443	2,693,700
2008-04-17	70.860	70.900	69.920	70.510	7.450	2,154,600
2008-04-16	70.060	70.470	69.180	70.450	7.443	2,382,300
2008-04-15	69.640	69.760	68.600	69.530	7.346	2,228,400
2008-04-14	68.900	69.530	68.810	68.840	7.273	1,541,700
2008-04-11	69.420	70.260	69.050	69.160	7.307	1,395,000
2008-04-10	69.500	70.150	68.980	69.710	7.365	2,759,400
2008-04-09	69.910	70.460	69.120	69.490	7.342	3,503,700
2008-04-08	71.380	71.380	69.490	69.720	7.366	4,592,700
2008-04-07	71.640	71.870	71.080	71.820	7.588	3,964,500
2008-04-04	71.930	71.930	70.900	71.120	7.514	3,313,800
2008-04-03	71.310	71.760	70.340	71.620	7.567	3,968,100
2008-04-02	70.990	71.920	70.750	71.420	7.546	4,437,000
2008-04-01	68.940	70.810	68.750	70.810	7.482	4,384,800
2008-03-31	67.760	69.160	67.760	68.670	7.255	3,098,700
2008-03-28	67.290	68.270	67.290	67.740	7.157	3,409,200
2008-03-27	67.960	68.400	67.400	67.460	7.128	2,817,900
2008-03-26	67.750	68.480	67.730	67.820	7.166	2,511,000
2008-03-25	67.530	69.300	67.250	68.100	7.195	2,903,400
2008-03-24	67.650	68.340	66.940	67.230	7.103	3,791,700
2008-03-20	65.010	67.760	65.000	67.680	7.151	3,304,800

← NewerPage 78 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.