Arch Capital Group Ltd. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2008-03-19	67.150	67.410	66.000	66.040	6.978	4,265,100
2008-03-18	66.160	67.260	66.160	67.150	7.095	4,212,000
2008-03-17	65.740	66.900	65.590	65.710	6.943	6,255,000
2008-03-14	67.000	67.730	66.370	66.470	7.023	4,957,200
2008-03-13	66.420	67.300	66.250	66.960	7.075	5,319,900
2008-03-12	67.720	67.860	66.590	66.690	7.046	4,189,500
2008-03-11	68.210	68.280	66.670	67.720	7.155	3,550,500
2008-03-10	68.080	68.790	67.290	67.400	7.121	2,239,200
2008-03-07	69.390	69.750	67.550	68.140	7.199	3,754,800
2008-03-06	66.800	67.690	66.800	66.900	7.068	3,629,700
2008-03-05	67.750	68.490	66.620	67.010	7.080	2,469,600
2008-03-04	66.780	68.210	66.780	67.880	7.172	3,051,900
2008-03-03	68.560	68.790	66.740	67.470	7.129	3,497,400
2008-02-29	69.100	69.950	68.340	68.480	7.235	3,565,800
2008-02-28	70.530	70.530	68.930	69.360	7.328	1,881,900
2008-02-27	70.090	71.000	69.860	70.690	7.469	2,439,900
2008-02-26	70.060	71.470	69.950	71.080	7.510	1,729,800
2008-02-25	69.650	70.260	68.800	70.020	7.398	2,836,800
2008-02-22	69.500	70.010	68.670	70.010	7.397	2,467,800
2008-02-21	70.390	70.750	69.650	69.830	7.378	2,565,000
2008-02-20	70.800	71.180	69.790	70.920	7.493	2,237,400
2008-02-19	71.530	71.560	70.150	70.620	7.461	2,748,600
2008-02-15	69.550	71.090	69.060	70.820	7.483	1,873,800
2008-02-14	70.610	70.780	68.770	69.980	7.394	3,915,000
2008-02-13	70.710	71.230	69.480	71.070	7.509	4,373,100
2008-02-12	69.000	70.610	68.160	69.820	7.377	5,445,000
2008-02-11	69.590	70.040	67.650	67.910	7.175	3,697,200
2008-02-08	69.970	70.800	69.460	69.840	7.379	2,652,300
2008-02-07	69.930	71.510	69.120	70.290	7.427	3,023,100
2008-02-06	70.560	71.210	70.000	70.170	7.414	1,993,500
2008-02-05	70.430	71.160	69.610	70.110	7.408	3,798,900
2008-02-04	70.170	71.560	70.050	71.250	7.528	2,587,500
2008-02-01	70.170	70.930	69.270	70.380	7.436	5,623,200
2008-01-31	67.830	70.890	67.510	70.460	7.445	3,975,300
2008-01-30	69.610	70.260	68.130	68.190	7.205	3,946,500
2008-01-29	68.790	70.230	68.560	69.970	7.393	3,475,800
2008-01-28	67.320	68.540	67.220	68.260	7.212	3,795,300
2008-01-25	69.410	69.410	67.290	67.670	7.150	3,391,200
2008-01-24	69.600	70.200	68.740	69.110	7.302	3,666,600
2008-01-23	66.210	69.850	66.100	69.600	7.354	5,061,600
2008-01-22	66.130	69.070	66.110	67.740	7.157	4,162,500
2008-01-18	67.560	68.700	66.800	67.330	7.114	4,278,600
2008-01-17	70.350	71.010	67.390	67.440	7.125	4,094,100
2008-01-16	69.740	71.450	69.740	70.310	7.429	3,618,000
2008-01-15	70.580	71.340	70.020	70.280	7.426	3,275,100
2008-01-14	72.000	72.000	70.210	71.080	7.510	4,878,900
2008-01-11	72.380	72.410	71.110	71.270	7.530	4,379,400
2008-01-10	71.850	73.000	71.100	72.360	7.645	8,147,700
2008-01-09	71.030	71.880	70.900	71.190	7.522	6,842,700
2008-01-08	70.650	72.000	70.580	71.190	7.522	7,432,200
2008-01-07	70.230	70.490	69.120	70.120	7.409	4,264,200
2008-01-04	69.360	69.760	68.860	69.320	7.324	4,593,600
2008-01-03	68.350	70.220	68.350	69.880	7.383	4,895,100
2008-01-02	70.050	70.450	68.170	68.480	7.235	3,843,900

← NewerPage 79 of 79 · 4,734 trading days

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.