ACGL
Home>Equity>Arch Capital Group Ltd.
SHARE twitter icon webp whatsapp icon webp

Arch Capital Group Ltd.
Arch Capital Group Ltd.

95.71
0.02  (0.02%)
USD
Currency
30.45%
CAGR (3 year)
18.72%
CAGR (5 year)
36.01B
Market Cap
NasdaqGS
Exchange
Equity
Type Disp
N/A
Dividend Rate
6.42
Trailing PE
1.67
Price To Book
N/A
Change (1 year)
N/A
Dividend Yield
US
Region
EQUITY
Quote Type
en-US
Language
PREPRE
Market State
us_market
Market
High
96.03
Low
94
Returns
0.02%

Arch Capital Group Ltd. Historical Data

 - CAGR 13.46%
YearJanFebMarAprMayJunJulAugSepOctNovDecAnnualAnnual Avg
1995








0.83%
2.44 		-6.15%
2.29 		13.54%
2.6 		2.44
1996 -13.08%
2.26 		-0.44%
2.25 		1.33%
2.28 		-3.07%
2.21 		-0.90%
2.19 		-0.46%
2.18 		-11.47%
1.93 		-2.59%
1.88 		12.23%
2.11 		-5.21%
2 		-2.00%
1.96 		9.69%
2.15 		-17.31% 2.77
1997 -13.95%
1.85 		-1.08%
1.83 		3.28%
1.89 		11.64%
2.11 		0.00%
2.11 		10.43%
2.33 		2.15%
2.38 		4.62%
2.49 		2.81%
2.56 		-1.17%
2.53 		1.19%
2.56 		-3.52%
2.47 		14.88% 3.14
1998 0.00%
2.47 		5.26%
2.6 		2.69%
2.67 		4.12%
2.78 		-0.72%
2.76 		0.36%
2.77 		-0.36%
2.76 		-12.32%
2.42 		0.83%
2.44 		-5.33%
2.31 		3.46%
2.39 		1.26%
2.42 		-2.02% 3.56
1999 -5.79%
2.28 		-7.46%
2.11 		-20.38%
1.68 		-4.17%
1.61 		10.56%
1.78 		-15.73%
1.5 		4.00%
1.56 		7.05%
1.67 		4.19%
1.74 		-16.67%
1.45 		-0.69%
1.44 		-2.78%
1.4 		-42.15% 4.04
2000 15.71%
1.62 		4.32%
1.69 		7.69%
1.82 		-6.04%
1.71 		-2.34%
1.67 		-0.60%
1.66 		3.61%
1.72 		-1.74%
1.69 		3.55%
1.75 		-1.71%
1.72 		-2.91%
1.67 		0.00%
1.67 		19.29% 4.58
2001 2.99%
1.72 		3.49%
1.78 		-1.12%
1.76 		0.00%
1.76 		5.68%
1.86 		-5.91%
1.75 		6.86%
1.87 		5.35%
1.97 		-5.58%
1.86 		40.32%
2.61 		0.77%
2.63 		8.75%
2.86 		71.26% 5.20
2002 -0.70%
2.84 		5.28%
2.99 		-4.01%
2.87 		12.89%
3.24 		1.85%
3.3 		-5.15%
3.13 		-4.47%
2.99 		4.01%
3.11 		-0.32%
3.1 		0.32%
3.11 		8.04%
3.36 		2.98%
3.46 		20.98% 5.90
2003 -2.02%
3.39 		2.36%
3.47 		8.65%
3.77 		2.39%
3.86 		6.48%
4.11 		-6.33%
3.85 		-1.04%
3.81 		-0.79%
3.78 		-2.91%
3.67 		10.63%
4.06 		1.23%
4.11 		7.79%
4.43 		28.03% 6.69
2004 9.93%
4.87 		-3.29%
4.71 		-0.64%
4.68 		-4.70%
4.46 		-4.26%
4.27 		3.75%
4.43 		-3.39%
4.28 		-4.91%
4.07 		6.39%
4.33 		-3.70%
4.17 		3.84%
4.33 		-0.69%
4.3 		-2.93% 7.59
2005 -5.12%
4.08 		12.99%
4.61 		-3.47%
4.45 		-0.22%
4.44 		11.71%
4.96 		1.01%
5.01 		2.00%
5.11 		-5.48%
4.83 		14.08%
5.51 		-0.18%
5.5 		6.00%
5.83 		4.29%
6.08 		41.40% 8.61
2006 -0.66%
6.04 		3.97%
6.28 		2.23%
6.42 		5.14%
6.75 		-5.48%
6.38 		3.61%
6.61 		2.27%
6.76 		-2.07%
6.62 		6.50%
7.05 		1.28%
7.14 		3.92%
7.42 		1.21%
7.51 		23.52% 9.77
2007 -4.39%
7.18 		-0.14%
7.17 		5.72%
7.58 		6.73%
8.09 		-1.24%
7.99 		0.88%
8.06 		-3.97%
7.74 		3.10%
7.98 		3.63%
8.27 		0.48%
8.31 		-6.74%
7.75 		0.90%
7.82 		4.13% 11.09
2008 0.13%
7.83 		-2.81%
7.61 		0.26%
7.63 		2.88%
7.85 		-0.38%
7.82 		-5.75%
7.37 		5.16%
7.75 		0.00%
7.75 		4.65%
8.11 		-4.44%
7.75 		-2.84%
7.53 		3.45%
7.79 		-0.38% 12.58
2009 -14.25%
6.68 		-10.18%
6 		-0.33%
5.98 		7.36%
6.42 		-1.71%
6.31 		3.17%
6.51 		6.14%
6.91 		4.49%
7.22 		3.88%
7.5 		-0.13%
7.49 		3.74%
7.77 		2.32%
7.95 		2.05% 14.27
2010 0.00%
7.95 		3.40%
8.22 		3.04%
8.47 		-0.83%
8.4 		-2.74%
8.17 		1.35%
8.28 		5.07%
8.7 		1.95%
8.87 		4.96%
9.31 		3.11%
9.6 		4.48%
10.03 		-2.49%
9.78 		23.02% 16.19
2011 0.31%
9.81 		2.55%
10.06 		9.54%
11.02 		4.90%
11.56 		-2.77%
11.24 		-5.34%
10.64 		5.92%
11.27 		-0.35%
11.23 		-3.03%
10.89 		10.10%
11.99 		5.00%
12.59 		-1.43%
12.41 		26.89% 18.37
2012 -3.14%
12.02 		2.75%
12.35 		0.49%
12.41 		5.48%
13.09 		-2.67%
12.74 		3.85%
13.23 		-2.27%
12.93 		2.86%
13.3 		4.36%
13.88 		5.76%
14.68 		2.38%
15.03 		-2.40%
14.67 		18.21% 20.84
2013 5.45%
15.47 		5.82%
16.37 		7.03%
17.52 		0.97%
17.69 		-3.50%
17.07 		0.41%
17.14 		5.37%
18.06 		-1.61%
17.77 		1.52%
18.04 		7.10%
19.32 		1.50%
19.61 		1.48%
19.9 		35.65% 23.65
2014 -9.85%
17.94 		4.29%
18.71 		2.51%
19.18 		-0.36%
19.11 		-0.68%
18.98 		0.90%
19.15 		-6.95%
17.82 		3.98%
18.53 		-1.57%
18.24 		2.91%
18.77 		1.81%
19.11 		3.09%
19.7 		-1.01% 26.83
2015 -1.93%
19.32 		2.07%
19.72 		4.11%
20.53 		-1.46%
20.23 		5.29%
21.3 		4.79%
22.32 		6.59%
23.79 		-4.33%
22.76 		7.60%
24.49 		1.92%
24.96 		-3.21%
24.16 		-3.77%
23.25 		18.02% 30.44
2016 -3.14%
22.52 		0.58%
22.65 		4.64%
23.7 		-0.84%
23.5 		3.06%
24.22 		-0.91%
24 		0.87%
24.21 		11.44%
26.98 		-2.08%
26.42 		-1.63%
25.99 		6.08%
27.57 		4.32%
28.76 		23.70% 34.54
2017 2.40%
29.45 		7.03%
31.52 		0.22%
31.59 		2.31%
32.32 		0.31%
32.42 		-4.07%
31.1 		4.24%
32.42 		0.09%
32.45 		1.17%
32.83 		1.16%
33.21 		-4.97%
31.56 		-4.12%
30.26 		5.22% 39.19
2018 0.17%
30.31 		-2.97%
29.41 		-2.99%
28.53 		-6.38%
26.71 		-2.10%
26.15 		1.19%
26.46 		15.50%
30.56 		0.03%
30.57 		-2.49%
29.81 		-4.83%
28.37 		0.88%
28.62 		-6.64%
26.72 		-11.70% 44.46
2019 9.84%
29.35 		11.31%
32.67 		-1.07%
32.32 		4.52%
33.78 		1.92%
34.43 		7.70%
37.08 		4.34%
38.69 		2.09%
39.5 		6.28%
41.98 		-0.52%
41.76 		0.50%
41.97 		2.19%
42.89 		60.52% 50.44
2020 2.96%
44.16 		-8.45%
40.43 		-29.61%
28.46 		-15.57%
24.03 		17.44%
28.22 		1.52%
28.65 		7.33%
30.75 		2.57%
31.54 		-7.26%
29.25 		3.28%
30.21 		6.59%
32.2 		12.02%
36.07 		-15.90% 57.23
2021 -12.92%
31.41 		14.04%
35.82 		7.12%
38.37 		3.49%
39.71 		0.45%
39.89 		-2.38%
38.94 		0.15%
39 		5.38%
41.1 		-7.10%
38.18 		9.53%
41.82 		-3.44%
40.38 		10.08%
44.45 		23.23% 64.93
2022 4.21%
46.32 		1.71%
47.11 		2.78%
48.42 		-5.68%
45.67 		3.92%
47.46 		-4.15%
45.49 		-2.40%
44.4 		2.97%
45.72 		-0.39%
45.54 		26.26%
57.5 		4.19%
59.91 		4.79%
62.78 		41.24% 73.67
2023 2.50%
64.35 		8.78%
70 		-3.04%
67.87 		10.61%
75.07 		-7.15%
69.7 		7.39%
74.85 		3.79%
77.69 		-1.07%
76.86 		3.71%
79.71 		8.74%
86.68 		-3.45%
83.69 		-11.26%
74.27 		18.30% 83.59
2024 10.99%
82.43 		6.26%
87.59 		5.54%
92.44 		1.19%
93.54 		9.72%
102.63 		-1.70%
100.89 		-5.06%
95.78 		18.07%
113.09 		-1.07%
111.88 		-11.91%
98.56 		-2.89%
95.71
28.87% 94.84
Data Source: Yahoo

Performance

Today’s Low
94.00
Today’s High
96.03
52W Low
72.85
52W High
116.47
Today Open
95.83
Prev. Close
95.69
Volume
2889103

Arch Capital Group Ltd. historical chart

52-Week Range
72.85 - 116.47
Quote Source Name
Triggerable
True
Custom Price Alert Confidence
Exchange
NMS
Message Board Id
finmb_346919
Exchange Timezone Name
America/New_York
Exchange Timezone Short Name
EST
Gmt Off Set Milliseconds
Esg Populated
False
First Trade Date Milliseconds
Price Hint
2
Regular Market Day Range
94.0011 - 96.0324
Financial Currency
USD
Regular Market Time
11/21/2024 2:30:01 AM
Source Interval
15
Exchange Data Delayed By
0
Tradeable
False
Crypto Tradeable
Symbol
ACGL

Arch Capital Group Ltd. Dividend History

TypeAmountEx Date
Cash Dividend 5.00 18 Nov 2024
Data Source: Yahoo

Arch Capital Group Ltd. Split History

BonusRatioEx Date
Split 3:1 21 Jun 2018
Split 3:1 12 May 2011
Data Source: Yahoo

Arch Capital Group Ltd. Historical Data

DatePriceOpenHighLowDifferenceChange%
20 Nov 2024 95.7195.8396.0394.000.020.02%
19 Nov 2024 95.6996.0996.5995.28-1.29-1.33%
18 Nov 2024 96.9896.5597.1595.75-4.85-4.76%
15 Nov 2024 101.83100.54102.37100.541.781.78%
14 Nov 2024 100.05101.36102.1199.64-1.13-1.12%
13 Nov 2024 101.18101.21102.13100.750.060.06%
12 Nov 2024 101.12100.51101.36100.200.620.62%
11 Nov 2024 100.50102.27102.51100.07-1.35-1.33%
08 Nov 2024 101.85102.45103.17101.002.052.05%
07 Nov 2024 99.80101.86102.1699.72-1.90-1.87%
06 Nov 2024 101.70101.88101.97100.155.205.39%
05 Nov 2024 96.5095.2496.5295.051.501.58%
04 Nov 2024 95.0096.1696.2894.95-1.02-1.06%
01 Nov 2024 96.0298.5799.3495.86-2.54-2.58%
31 Oct 2024 98.56102.12103.2198.27-6.58-6.26%
30 Oct 2024 105.14104.65105.76104.000.340.32%
29 Oct 2024 104.80105.93106.63104.68-0.86-0.81%
28 Oct 2024 105.66105.54106.34105.400.360.34%
25 Oct 2024 105.30106.68107.19104.90-1.74-1.63%
24 Oct 2024 107.04107.33107.89106.840.040.04%
23 Oct 2024 107.00107.58107.91106.37-0.79-0.73%
22 Oct 2024 107.79108.35108.73106.45-0.71-0.65%
21 Oct 2024 108.50108.53109.61107.96-0.03-0.03%
18 Oct 2024 108.53108.47108.68107.640.280.26%
17 Oct 2024 108.25108.09109.13107.470.780.73%
16 Oct 2024 107.47108.07109.68107.32-0.59-0.55%
15 Oct 2024 108.06111.17111.34107.98-3.03-2.73%
14 Oct 2024 111.09113.10113.10108.96-3.31-2.89%
11 Oct 2024 114.40114.62115.06114.000.500.44%
10 Oct 2024 113.90115.72116.41113.120.810.72%
09 Oct 2024 113.09109.53113.25109.373.182.89%
08 Oct 2024 109.91108.70110.69108.702.121.97%
07 Oct 2024 107.79115.25116.47106.71-7.07-6.16%
04 Oct 2024 114.86112.19115.03112.002.011.78%
03 Oct 2024 112.85113.38113.87112.75-0.89-0.78%
02 Oct 2024 113.74113.51114.45113.100.230.20%
01 Oct 2024 113.51111.79114.05111.381.631.46%
30 Sep 2024 111.88113.37113.53110.05-1.53-1.35%
27 Sep 2024 113.41112.73113.67112.470.840.75%
26 Sep 2024 112.57112.23113.65112.09-0.50-0.44%
25 Sep 2024 113.07113.69113.91112.62-0.28-0.25%
24 Sep 2024 113.35113.66114.19112.79-0.31-0.27%
23 Sep 2024 113.66113.61114.00113.200.420.37%
20 Sep 2024 113.24111.55113.42110.661.821.63%
19 Sep 2024 111.42113.08113.32111.02-1.62-1.43%
18 Sep 2024 113.04114.19114.27112.40-0.92-0.81%
17 Sep 2024 113.96114.11114.69113.58-0.26-0.23%
16 Sep 2024 114.22112.95114.39112.952.201.96%
13 Sep 2024 112.02110.75112.19110.381.761.60%
12 Sep 2024 110.26109.53110.33109.310.510.46%
11 Sep 2024 109.75111.26111.87108.77-1.53-1.37%
10 Sep 2024 111.28111.75112.99111.06-0.45-0.40%
09 Sep 2024 111.73111.20112.49110.581.281.16%
06 Sep 2024 110.45112.00112.86110.27-1.74-1.55%
05 Sep 2024 112.19113.21113.62111.38-1.13-1.00%
04 Sep 2024 113.32114.00114.65112.810.070.06%
03 Sep 2024 113.25113.09114.28112.620.160.14%
30 Aug 2024 113.09112.97113.66112.160.280.25%
29 Aug 2024 112.81111.28112.97110.281.801.62%
28 Aug 2024 111.01111.10111.56110.130.330.30%
27 Aug 2024 110.68109.77110.81109.661.191.09%
26 Aug 2024 109.49108.99110.12108.840.470.43%
23 Aug 2024 109.02106.96109.15106.342.512.36%
22 Aug 2024 106.51104.75106.54104.751.911.83%
21 Aug 2024 104.60103.20104.72102.971.801.75%
20 Aug 2024 102.80102.97103.29102.28-0.20-0.19%
19 Aug 2024 103.00102.54103.47102.360.450.44%
16 Aug 2024 102.55102.31102.90101.530.900.89%
15 Aug 2024 101.65101.43102.35100.950.750.74%
14 Aug 2024 100.9097.99101.0497.993.173.24%
13 Aug 2024 97.7398.5698.5696.81-0.24-0.24%
12 Aug 2024 97.9798.4399.2897.78-0.82-0.83%
09 Aug 2024 98.7998.4098.9597.870.390.40%
08 Aug 2024 98.4096.4398.7196.151.601.65%
07 Aug 2024 96.8096.3797.9796.350.160.17%
06 Aug 2024 96.6496.2297.6796.220.580.60%
05 Aug 2024 96.06100.33100.5794.41-2.61-2.65%
02 Aug 2024 98.6796.9599.3996.521.571.62%
01 Aug 2024 97.1096.1897.2294.081.321.38%
31 Jul 2024 95.78100.17100.5794.77-2.42-2.46%
30 Jul 2024 98.2097.5799.0897.501.191.23%
29 Jul 2024 97.0196.9197.8196.650.100.10%
26 Jul 2024 96.9194.8997.8794.562.442.58%
25 Jul 2024 94.4796.7296.8694.17-1.93-2.00%
24 Jul 2024 96.4097.0097.5396.240.170.18%
23 Jul 2024 96.2397.1297.4296.07-0.34-0.35%
22 Jul 2024 96.5796.1397.2395.790.470.49%
19 Jul 2024 96.1098.6298.8295.78-2.14-2.18%
18 Jul 2024 98.2497.8499.2097.690.370.38%
17 Jul 2024 97.8797.9498.6397.480.760.78%
16 Jul 2024 97.1197.1698.2796.86-0.05-0.05%
15 Jul 2024 97.1696.5598.2896.510.660.68%
12 Jul 2024 96.5097.3197.6496.44-0.50-0.52%
11 Jul 2024 97.0097.4097.5795.71-0.50-0.51%
10 Jul 2024 97.5098.2098.3997.32-0.50-0.51%
09 Jul 2024 98.0098.1799.0597.93-0.26-0.26%
08 Jul 2024 98.2698.5799.5798.240.110.11%
05 Jul 2024 98.1597.8898.3797.080.500.51%
03 Jul 2024 97.6599.92100.2097.34-2.35-2.35%
02 Jul 2024 100.00100.11100.3399.09-0.65-0.65%
01 Jul 2024 100.65101.97102.34100.58-0.24-0.24%
28 Jun 2024 100.89100.60101.3799.59-0.13-0.13%
27 Jun 2024 101.02100.24101.2299.241.251.25%
26 Jun 2024 99.77101.44101.6599.09-2.38-2.33%
25 Jun 2024 102.15102.52103.44101.93-0.28-0.27%
24 Jun 2024 102.43101.89102.74101.220.540.53%
21 Jun 2024 101.89102.33102.44100.61-0.56-0.55%
20 Jun 2024 102.45101.10102.51101.021.651.64%
18 Jun 2024 100.8099.70101.5299.321.591.60%
17 Jun 2024 99.2197.1899.7197.141.952.00%
14 Jun 2024 97.2698.4099.3897.14-1.89-1.91%
13 Jun 2024 99.1599.2399.4197.66-0.01-0.01%
12 Jun 2024 99.1699.6599.7497.61-0.42-0.42%
11 Jun 2024 99.58100.29100.3499.10-1.00-0.99%
10 Jun 2024 100.58100.44100.9199.670.010.01%
07 Jun 2024 100.57100.68101.56100.410.490.49%
06 Jun 2024 100.08100.38101.0099.620.400.40%
05 Jun 2024 99.68100.57101.1298.96-1.18-1.17%
04 Jun 2024 100.86101.93102.30100.04-0.84-0.83%
03 Jun 2024 101.70102.50103.08100.47-0.93-0.91%
31 May 2024 102.63101.44103.48101.351.221.20%
30 May 2024 101.41101.32103.03101.02-0.14-0.14%
29 May 2024 101.55102.35102.74101.30-0.70-0.68%
28 May 2024 102.25102.63103.08102.06-1.11-1.07%
24 May 2024 103.36102.41103.39102.191.431.40%
23 May 2024 101.93102.95103.79101.10-0.77-0.75%
22 May 2024 102.70102.01103.30101.941.051.03%
21 May 2024 101.65100.75102.41100.561.481.48%
20 May 2024 100.17101.03101.26100.14-0.82-0.81%
17 May 2024 100.9999.27101.2899.272.172.20%
16 May 2024 98.8298.5099.3798.450.950.97%
15 May 2024 97.8797.3898.3997.32-0.03-0.03%
14 May 2024 97.9097.8398.3197.29-0.01-0.01%
13 May 2024 97.91100.11100.3397.84-2.14-2.14%
10 May 2024 100.05100.21100.8699.750.420.42%
09 May 2024 99.6398.7699.6498.540.700.71%
08 May 2024 98.9398.2199.7098.210.720.73%
07 May 2024 98.2197.6598.5497.041.071.10%
06 May 2024 97.1494.7697.1794.762.732.89%
03 May 2024 94.4194.8295.5992.78-0.76-0.80%
02 May 2024 95.1795.7396.4494.50-0.63-0.66%
01 May 2024 95.8093.6396.5893.632.262.42%
30 Apr 2024 93.5492.5094.0490.552.292.51%
29 Apr 2024 91.2590.8091.6490.610.350.39%
26 Apr 2024 90.9092.1192.4390.78-2.15-2.31%
25 Apr 2024 93.0593.0493.4692.39-0.14-0.15%
24 Apr 2024 93.1993.2793.6792.71-0.59-0.63%
23 Apr 2024 93.7894.0994.3793.45-0.07-0.07%
22 Apr 2024 93.8593.6694.6093.000.920.99%
19 Apr 2024 92.9391.8992.9790.911.541.69%
18 Apr 2024 91.3991.3291.9290.890.760.84%
17 Apr 2024 90.6390.6390.9489.94-0.23-0.25%
16 Apr 2024 90.8690.2591.1989.601.101.23%
15 Apr 2024 89.7691.1491.8589.75-0.22-0.24%
12 Apr 2024 89.9891.3191.7289.23-1.33-1.46%
11 Apr 2024 91.3191.4992.0290.91-0.88-0.95%
10 Apr 2024 92.1991.3492.6491.160.971.06%
09 Apr 2024 91.2294.4694.7790.70-3.33-3.52%
08 Apr 2024 94.5594.8394.9793.72-0.35-0.37%
05 Apr 2024 94.9092.0095.0191.653.814.18%
04 Apr 2024 91.0992.1992.6490.83-1.14-1.24%
03 Apr 2024 92.2391.4992.4691.490.740.81%
02 Apr 2024 91.4992.5792.9391.24-0.82-0.89%
01 Apr 2024 92.3192.6093.1291.90-0.13-0.14%
28 Mar 2024 92.4491.9292.5791.170.961.05%
27 Mar 2024 91.4891.0391.7490.830.890.98%
26 Mar 2024 90.5990.9491.5690.22-0.40-0.44%
25 Mar 2024 90.9990.8691.3390.010.310.34%
22 Mar 2024 90.6890.8390.8489.95-0.01-0.01%
21 Mar 2024 90.6991.8891.9590.51-1.54-1.67%
20 Mar 2024 92.2391.5992.5891.300.560.61%
19 Mar 2024 91.6791.7791.8691.110.270.30%
18 Mar 2024 91.4091.3891.7590.75-0.48-0.52%
15 Mar 2024 91.8890.4992.0190.490.850.93%
14 Mar 2024 91.0391.2091.5590.460.030.03%
13 Mar 2024 91.0091.1991.5790.510.080.09%
12 Mar 2024 90.9290.3190.9789.730.610.68%
11 Mar 2024 90.3187.6190.4987.612.703.08%
08 Mar 2024 87.6187.5588.0587.01-0.08-0.09%
07 Mar 2024 87.6988.6088.9087.26-1.13-1.27%
06 Mar 2024 88.8287.3988.8986.841.431.64%
05 Mar 2024 87.3987.4088.3887.060.250.29%
04 Mar 2024 87.1487.1787.5686.56-0.03-0.03%
01 Mar 2024 87.1787.2087.6986.80-0.42-0.48%
29 Feb 2024 87.5988.0988.1386.41-0.69-0.78%
28 Feb 2024 88.2887.3888.4787.101.061.22%
27 Feb 2024 87.2287.1387.3186.16-0.06-0.07%
26 Feb 2024 87.2887.1488.1386.84-0.01-0.01%
23 Feb 2024 87.2985.9187.3485.791.471.71%
22 Feb 2024 85.8285.0085.9484.001.111.31%
21 Feb 2024 84.7186.2386.2583.97-0.66-0.77%
20 Feb 2024 85.3786.0386.0985.13-0.74-0.86%
16 Feb 2024 86.1188.4288.7786.02-1.29-1.48%
15 Feb 2024 87.4086.4388.4484.802.532.98%
14 Feb 2024 84.8784.0085.3783.910.810.96%
13 Feb 2024 84.0683.3384.4583.120.961.16%
12 Feb 2024 83.1083.5883.6182.75-0.36-0.43%
09 Feb 2024 83.4682.3583.5281.590.700.85%
08 Feb 2024 82.7683.9784.2480.97-1.66-1.97%
07 Feb 2024 84.4283.3884.7283.031.121.34%
06 Feb 2024 83.3083.9884.1583.17-0.36-0.43%
05 Feb 2024 83.6683.0283.9182.870.360.43%
02 Feb 2024 83.3083.1683.6482.601.211.47%
01 Feb 2024 82.0981.5882.3381.06-0.34-0.41%
31 Jan 2024 82.4380.9982.7880.981.852.30%
30 Jan 2024 80.5879.6280.6579.510.851.07%
29 Jan 2024 79.7379.2779.8379.00-0.17-0.21%
26 Jan 2024 79.9079.7980.1379.250.300.38%
25 Jan 2024 79.6080.0080.4878.67-0.53-0.66%
24 Jan 2024 80.1380.9580.9780.04-0.21-0.26%
23 Jan 2024 80.3480.4381.0280.01-0.13-0.16%
22 Jan 2024 80.4781.0181.2980.30-0.41-0.51%
19 Jan 2024 80.8879.6681.3779.661.922.43%
18 Jan 2024 78.9677.6879.0677.530.290.37%
17 Jan 2024 78.6777.9479.2977.940.500.64%
16 Jan 2024 78.1778.5378.6377.550.480.62%
12 Jan 2024 77.6977.7378.1077.060.070.09%
11 Jan 2024 77.6277.2577.7276.820.660.86%
10 Jan 2024 76.9676.2477.3176.240.811.06%
09 Jan 2024 76.1576.8277.0374.85-0.97-1.26%
08 Jan 2024 77.1277.1577.3075.720.310.40%
05 Jan 2024 76.8177.6578.0076.49-0.66-0.85%
04 Jan 2024 77.4777.7278.4677.300.530.69%
03 Jan 2024 76.9475.9177.6675.751.391.84%
02 Jan 2024 75.5574.6175.7474.281.281.72%
29 Dec 2023 74.2773.9374.5373.580.210.28%
28 Dec 2023 74.0673.7274.2773.510.520.71%
27 Dec 2023 73.5473.2573.6273.040.030.04%
26 Dec 2023 73.5174.0074.0073.19-0.33-0.45%
22 Dec 2023 73.8474.2274.5573.50-0.32-0.43%
21 Dec 2023 74.1673.4174.2373.200.550.75%
20 Dec 2023 73.6174.4374.5773.33-1.22-1.63%
19 Dec 2023 74.8374.6875.1174.360.180.24%
18 Dec 2023 74.6574.8975.2373.571.231.68%
15 Dec 2023 73.4274.3374.8072.85-1.25-1.67%
14 Dec 2023 74.6777.9878.0074.01-3.71-4.73%
13 Dec 2023 78.3880.1580.3777.94-1.90-2.37%
12 Dec 2023 80.2879.7780.7979.540.670.84%
11 Dec 2023 79.6179.3380.7479.330.310.39%
08 Dec 2023 79.3078.6879.3978.320.961.23%
07 Dec 2023 78.3480.0280.4378.19-1.63-2.04%
06 Dec 2023 79.9782.2082.4779.27-1.88-2.30%
05 Dec 2023 81.8582.0182.5081.28-0.14-0.17%
04 Dec 2023 81.9982.5783.0881.59-0.64-0.77%
01 Dec 2023 82.6383.7084.5382.54-1.06-1.27%
30 Nov 2023 83.6982.5483.7782.541.311.59%
29 Nov 2023 82.3884.1184.3982.10-2.07-2.45%
28 Nov 2023 84.4586.7987.1684.39-2.55-2.93%
27 Nov 2023 87.0086.6487.4486.240.400.46%
24 Nov 2023 86.6085.9287.1585.920.650.76%
22 Nov 2023 85.9586.0686.8785.00-0.18-0.21%
Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change 22.86
52-Week Low Change % 0.31%
52-Week High Change -20.76
52-Week High Change % -0.18%

Stock Price Average

50 Day Average 107.15
50 Day Average Change -11.44
50 Day Average Change % -0.11%
200 Day Average 99.23
200 Day Average Change -3.52
200 Day Average Change % -0.04%

Share Statistics

Arch Capital Group Ltd. Financials

 2019-12-312020-12-312021-12-312022-12-312023-12-312024-09-30
Amortization Cash Flow 69031000.082000000.0106000000.095000000.0160000000.0
Amortization Of Intangibles 69031000.082000000.0106000000.095000000.0160000000.0
Beginning Cash Position 903698000.01290000000.01314000000.01273000000.01355000000.0
Capital Expenditure -39872000.0-41000000.0-50000000.0-52000000.0-53000000.0
Cash Dividends Paid -41612000.0-47000000.0-40000000.0-40000000.0-40000000.0
Cash Flow From Continuing Financing Activities 521278000.0-1229000000.0-706000000.0-69000000.0-52000000.0
Cash Flow From Continuing Investing Activities -3043226000.0-2138000000.0-3101000000.0-5468000000.0-6413000000.0
Cash Flow From Continuing Operating Activities 2886505000.03425000000.03816000000.05749000000.06765000000.0
Change In Account Payable 65950000.0499000000.0-36000000.0455000000.0352000000.0
Change In Other Working Capital 10110000.0-341000000.0-434000000.0-1253000000.0-1075000000.0
Change In Payable 65950000.0499000000.0-36000000.0455000000.0352000000.0
Change In Payables And Accrued Expense 65950000.0499000000.0-36000000.0455000000.0352000000.0
Change In Receivables -318643000.0-685000000.0-1110000000.0-981000000.0-1152000000.0
Change In Working Capital 2173077000.01907000000.01335000000.01152000000.01768000000.0
Changes In Account Receivables -318643000.0-685000000.0-1110000000.0-981000000.0-1152000000.0
Changes In Cash 364557000.058000000.09000000.0212000000.0300000000.0
Common Stock Issuance6203000.01876000.06000000.06000000.0  
Common Stock Payments -83472000.0-1234000000.0-586000000.0-2000000.0-4000000.0
Depreciation And Amortization 69031000.082000000.0106000000.095000000.0160000000.0
Earnings Losses From Equity Investments -47951000.0-464000000.0154000000.0-215000000.0-447000000.0
Effect Of Exchange Rate Changes 22289000.0-34000000.0-50000000.013000000.057000000.0
End Cash Position 1290544000.01314000000.01273000000.01498000000.01655000000.0
Financing Cash Flow 521278000.0-1229000000.0-706000000.0-69000000.0-52000000.0
Free Cash Flow 2846633000.03384000000.03766000000.05697000000.06712000000.0
Gain Loss On Investment Securities -844625000.0-427000000.0651000000.0182000000.0-546000000.0
Income Tax Paid Supplemental Data 202940000.0286000000.0255000000.0267000000.0361000000.0
Interest Paid Supplemental Data 133491000.0139000000.0128000000.0127000000.0127000000.0
Investing Cash Flow -3043226000.0-2138000000.0-3101000000.0-5468000000.0-6413000000.0
Issuance Of Capital Stock 1876000.0492000000.06000000.00.0 
Issuance Of Debt200083000.01018793000.00.00.0  
Long Term Debt Issuance200083000.01018793000.00.00.0  
Long Term Debt Payments-49182000.0-359000000.00.00.0  
Net Business Purchase And Sale 0.0-1103000000.00.00.0852000000.0
Net Common Stock Issuance -81596000.0-1228000000.0-580000000.0-2000000.0-9000000.0
Net Income From Continuing Operations 1465711000.02239000000.01482000000.04442000000.05710000000.0
Net Investment Purchase And Sale -3022367000.0-470000000.0-3176000000.0-5393000000.0-7160000000.0
Net Issuance Payments Of Debt150901000.0659793000.00.00.0  
Net Long Term Debt Issuance150901000.0659793000.0    
Net Other Financing Charges 65903000.010000000.0-86000000.0-27000000.0-3000000.0
Net Other Investing Changes 19013000.0-524000000.0125000000.0-23000000.0 
Net PPEPurchase And Sale -39872000.0-41000000.0-50000000.0-52000000.0-53000000.0
Net Preferred Stock Issuance 0.036000000.00.00.0 
Operating Cash Flow 2886505000.03425000000.03816000000.05749000000.06765000000.0
Operating Gains Losses -892576000.0-891000000.0805000000.0-33000000.0-993000000.0
Preferred Stock Dividend Paid -41612000.0-47000000.0-40000000.0-40000000.0-40000000.0
Preferred Stock Issuance 0.0486000000.00.00.0 
Preferred Stock Payments 0.0-450000000.00.00.0 
Purchase Of Business 0.0-1103000000.00.00.0 
Purchase Of Investment -44198695000.0-38525000000.0-18976000000.0-21385000000.0-31888000000.0
Purchase Of PPE -39872000.0-41000000.0-50000000.0-52000000.0-53000000.0
Repayment Of Debt-49182000.0-359000000.00.00.0  
Repurchase Of Capital Stock -83472000.0-1684000000.0-586000000.0-2000000.0-4000000.0
Sale Of Investment 41176328000.038055000000.015800000000.015992000000.024728000000.0
Stock Based Compensation 71262000.088000000.088000000.093000000.0120000000.0
Data Source: Yahoo

Similar Calculator

View all

Disclaimer: sensexindia.in would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures), cryptocurrencies, and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore sensexindia.in doesn't bear any responsibility for any trading losses you might incur as a result of using this data.
sensexindia.in or anyone involved with sensexindia.in will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.