5 DAY PERFORMANCE
-1.73%
1 MONTH PERFORMANCE
-9.06%
3 MONTH PERFORMANCE
-12.06%
6 MONTH PERFORMANCE
-5.66%
YEAR-TO-DATE PERFORMANCE
-8.79%
1 YEAR PERFORMANCE
-8.93%
Arch Capital Group Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $17.93 | $18.16 (1.28%) | $18.20 | $17.90 | 36,242 | $33.96 B |
| 12/19/2024 | $18.16 | $18.03 (-0.72%) | $18.20 | $17.56 | 112,700 | $33.21 B |
| 12/18/2024 | $18.44 | $18.18 (-1.41%) | $18.57 | $18.13 | 82,000 | $33.11 B |
| 12/17/2024 | $18.48 | $18.45 (-0.16%) | $18.67 | $18.35 | 89,204 | $33.79 B |
| 12/16/2024 | $18.80 | $18.48 (-1.7%) | $18.87 | $18.44 | 76,936 | $34.09 B |
| 12/13/2024 | $19.07 | $18.72 (-1.84%) | $19.07 | $18.72 | 51,100 | $34.86 B |
| 12/12/2024 | $19.35 | $19.30 (-0.26%) | $19.47 | $19.22 | 35,300 | $35.05 B |
| 12/11/2024 | $19.45 | $19.37 (-0.41%) | $19.53 | $19.30 | 47,700 | $35.11 B |
| 12/10/2024 | $19.37 | $19.33 (-0.21%) | $19.51 | $19.17 | 37,700 | $34.84 B |
| 12/09/2024 | $19.45 | $19.27 (-0.93%) | $19.60 | $19.21 | 43,407 | $35.79 B |
| 12/06/2024 | $19.67 | $19.47 (-1.02%) | $19.68 | $19.44 | 35,714 | $36.51 B |
| 12/05/2024 | $19.54 | $19.55 (0.05%) | $19.59 | $19.48 | 28,632 | $36.76 B |
| 12/04/2024 | $19.48 | $19.52 (0.21%) | $19.55 | $19.38 | 24,610 | $36.75 B |
| 12/03/2024 | $19.65 | $19.44 (-1.07%) | $19.67 | $19.38 | 45,823 | $37.14 B |
| 12/02/2024 | $19.65 | $19.69 (0.2%) | $19.84 | $19.53 | 50,700 | $37.06 B |
| 11/29/2024 | $19.69 | $19.94 (1.27%) | $19.95 | $19.59 | 55,700 | $37.59 B |
| 11/27/2024 | $19.67 | $19.63 (-0.2%) | $19.89 | $19.61 | 24,105 | $37.60 B |
| 11/26/2024 | $19.93 | $19.71 (-1.1%) | $20.01 | $19.57 | 29,341 | $37.47 B |
| 11/25/2024 | $20.02 | $19.91 (-0.55%) | $20.16 | $19.89 | 55,611 | $37.34 B |
| 11/22/2024 | $20.06 | $19.98 (-0.4%) | $20.18 | $19.86 | 35,400 | $37.20 B |
| 11/21/2024 | $19.88 | $19.97 (0.45%) | $20.12 | $19.83 | 16,426 | $36.79 B |
| 11/20/2024 | $19.94 | $19.77 (-0.85%) | $19.94 | $19.71 | 35,300 | $35.72 B |
| 11/19/2024 | $20.14 | $19.95 (-0.94%) | $20.14 | $19.87 | 23,420 | $35.71 B |
| 11/18/2024 | $20.00 | $20.07 (0.35%) | $20.31 | $20.00 | 45,000 | $36.19 B |
| 11/15/2024 | $20.16 | $20.04 (-0.6%) | $20.16 | $20.00 | 21,200 | $38.00 B |
| 11/14/2024 | $20.22 | $20.10 (-0.59%) | $20.27 | $19.99 | 79,724 | $37.34 B |
| 11/13/2024 | $20.50 | $20.10 (-1.95%) | $20.50 | $20.04 | 43,519 | $37.76 B |
| 11/12/2024 | $20.66 | $20.32 (-1.65%) | $20.66 | $20.27 | 59,335 | $37.74 B |
| 11/11/2024 | $20.96 | $20.73 (-1.1%) | $20.96 | $20.62 | 21,900 | $37.51 B |
| 11/08/2024 | $20.79 | $20.99 (0.96%) | $20.99 | $20.78 | 21,902 | $38.94 B |
| 11/07/2024 | $20.63 | $20.67 (0.19%) | $20.80 | $20.58 | 30,100 | $38.15 B |
| 11/06/2024 | $20.67 | $20.63 (-0.19%) | $20.78 | $20.49 | 58,300 | $38.88 B |
| 11/05/2024 | $20.62 | $20.84 (1.07%) | $20.85 | $20.57 | 110,400 | $36.89 B |
| 11/04/2024 | $20.27 | $20.64 (1.83%) | $20.68 | $20.27 | 45,600 | $36.32 B |
| 11/01/2024 | $20.44 | $20.26 (-0.88%) | $20.52 | $20.13 | 60,938 | $36.71 B |
| 10/31/2024 | $20.39 | $20.26 (-0.64%) | $20.42 | $20.20 | 22,504 | $37.68 B |
| 10/30/2024 | $20.44 | $20.39 (-0.24%) | $20.50 | $20.24 | 23,500 | $40.20 B |
| 10/29/2024 | $20.33 | $20.28 (-0.25%) | $20.39 | $20.01 | 20,600 | $39.06 B |
| 10/28/2024 | $20.52 | $20.44 (-0.39%) | $20.52 | $20.33 | 16,000 | $39.38 B |
| 10/25/2024 | $20.46 | $20.44 (-0.1%) | $20.53 | $20.33 | 28,900 | $39.25 B |
| 10/24/2024 | $20.34 | $20.39 (0.25%) | $20.43 | $20.33 | 10,100 | $39.89 B |
| 10/23/2024 | $20.46 | $20.33 (-0.64%) | $20.51 | $20.21 | 12,325 | $39.88 B |
| 10/22/2024 | $20.49 | $20.58 (0.44%) | $20.60 | $20.24 | 19,500 | $40.17 B |
| 10/21/2024 | $20.45 | $20.48 (0.15%) | $20.69 | $20.14 | 33,823 | $40.44 B |
| 10/18/2024 | $20.72 | $20.45 (-1.3%) | $20.72 | $20.45 | 32,600 | $40.45 B |
| 10/17/2024 | $20.69 | $20.67 (-0.1%) | $20.69 | $20.51 | 21,628 | $40.34 B |
| 10/16/2024 | $20.62 | $20.70 (0.39%) | $20.72 | $20.62 | 35,207 | $40.05 B |
| 10/15/2024 | $20.57 | $20.69 (0.58%) | $20.72 | $20.57 | 21,400 | $40.27 B |
| 10/14/2024 | $20.66 | $20.51 (-0.73%) | $20.73 | $20.45 | 32,900 | $41.40 B |
| 10/11/2024 | $20.48 | $20.65 (0.83%) | $20.77 | $20.41 | 67,200 | $42.64 B |
| 10/10/2024 | $20.50 | $20.49 (-0.05%) | $20.50 | $20.31 | 18,800 | $42.45 B |
| 10/09/2024 | $20.61 | $20.52 (-0.44%) | $20.64 | $20.42 | 19,008 | $42.15 B |
| 10/08/2024 | $20.44 | $20.62 (0.88%) | $20.62 | $20.37 | 48,411 | $40.96 B |
| 10/07/2024 | $20.57 | $20.42 (-0.73%) | $20.58 | $20.34 | 67,640 | $40.17 B |
| 10/04/2024 | $20.66 | $20.59 (-0.34%) | $20.66 | $20.42 | 50,400 | $42.81 B |
| 10/03/2024 | $20.62 | $20.63 (0.05%) | $20.67 | $20.54 | 26,200 | $42.06 B |
| 10/02/2024 | $20.63 | $20.63 (0%) | $20.63 | $20.40 | 38,600 | $42.39 B |
| 10/01/2024 | $20.44 | $20.64 (0.98%) | $20.64 | $20.30 | 35,800 | $42.31 B |
| 09/30/2024 | $20.65 | $20.44 (-1.02%) | $20.65 | $20.16 | 131,948 | $41.70 B |
| 09/27/2024 | $20.78 | $20.49 (-1.4%) | $20.78 | $20.43 | 30,504 | $42.27 B |
| 09/26/2024 | $20.77 | $20.65 (-0.58%) | $20.77 | $20.60 | 15,400 | $41.95 B |
| 09/25/2024 | $20.66 | $20.65 (-0.05%) | $20.68 | $20.51 | 21,942 | $42.14 B |
| 09/24/2024 | $20.63 | $20.61 (-0.1%) | $20.68 | $20.51 | 33,036 | $42.25 B |
| 09/23/2024 | $20.67 | $20.55 (-0.58%) | $20.70 | $20.50 | 30,100 | $42.36 B |