Arch Capital Group Ltd. (ACGL) NASDAQ

Currency In USD

ACGL Historical Return

If you invested $1000 in Arch Capital Group Ltd. (ACGL) 10 years ago, it would be worth $3,945.61 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $2,482.89, while $1000 invested 1 year ago would be worth $1,064.02. This corresponds to total returns of 294.56%, 148.29%, 6.4%, respectively, with annualized returns of 14.7%, 19.95%, 6.4%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ACGL Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 21, 2026	99.7	99.39	99.39	100.23	99.29	1.36M
August 20, 2026	98.51	99.31	99.31	99.85	98	1.51M
August 19, 2026	99.06	98.53	98.53	100.36	98.3	1.47M
August 18, 2026	99.37	98.91	98.91	100.58	98.76	1.66M
August 17, 2026	98.36	97.81	97.81	99.73	97.74	1.74M
August 14, 2026	98.09	98.71	98.71	98.88	97.81	923,337
August 13, 2026	98.03	98.03	98.03	98.86	97.16	1.07M
August 12, 2026	97.39	97.29	97.29	99.08	96.95	1.63M
August 11, 2026	98.02	98.26	98.26	98.82	97.66	2.54M
August 10, 2026	97.9	98.25	98.25	98.5	97.12	1.19M
August 07, 2026	98.77	98.48	98.48	99.33	97.43	1.09M
August 06, 2026	100.39	99.29	99.29	100.39	98.58	1.16M
August 05, 2026	99.92	99.09	99.09	100.01	98.31	1.71M
August 04, 2026	100.09	99.52	99.52	100.21	98.94	1.94M
August 03, 2026	101.12	101.12	101.12	101.96	100	1.58M
July 31, 2026	100.35	100.53	100.53	101.39	99.8	1.7M
July 30, 2026	103.43	101.14	101.14	103.71	99.14	2.06M
July 29, 2026	102.01	104.55	104.55	105.66	101.36	2.84M
July 28, 2026	105.19	106.48	106.48	107.09	104.55	2.03M
July 27, 2026	103.37	103.88	103.88	104.8	101.93	1.85M
July 24, 2026	100.39	103.36	103.36	103.42	100.39	2.47M
July 23, 2026	98.29	100.1	100.1	100.2	97.58	2.05M
July 22, 2026	100.26	98.63	98.63	100.47	98.16	1.71M
July 21, 2026	100.71	100.55	100.55	101.3	99.86	1.86M
July 20, 2026	101.01	101.83	101.83	102.42	100.75	1.9M
July 17, 2026	101.23	101.35	101.35	103.35	100.81	2.22M
July 16, 2026	99.07	100.04	100.04	100.26	98.68	1.52M
July 15, 2026	100.05	98.54	98.54	100.21	97.92	1.81M
July 14, 2026	102.06	101.53	101.53	103.04	101.18	1.19M
July 13, 2026	102.09	103.06	103.06	103.27	101.2	1.11M
July 10, 2026	101.91	101.06	101.06	102.06	100.14	1.28M
July 09, 2026	102.01	101.7	101.7	102.06	100.51	1.77M
July 08, 2026	103.36	102.01	102.01	103.47	101.97	1.32M
July 07, 2026	102.99	102.85	102.85	105.09	102.57	1.64M
July 06, 2026	101.22	101.81	101.81	102.25	101.03	1.87M
July 02, 2026	98.89	102.2	102.2	102.25	97.96	2.21M
July 01, 2026	97.59	98.55	98.55	99.04	97.32	1.7M
June 30, 2026	97.86	97.06	97.06	98.88	97.01	1.55M
June 29, 2026	96.35	98.06	98.06	98.36	96.35	1.85M
June 26, 2026	94.79	97.54	97.54	97.82	94.78	2.76M
June 25, 2026	95.12	94.33	94.33	96.11	93.83	1.56M
June 24, 2026	94.34	94.92	94.92	96	93.49	2.04M
June 23, 2026	93.5	93.71	93.71	93.9	92.51	2.2M
June 22, 2026	91.63	92.04	92.04	92.81	91.59	2.21M
June 18, 2026	92.66	91.18	91.18	92.74	90.91	5.43M
June 17, 2026	91.7	92.37	92.37	93.07	91.7	2.11M
June 16, 2026	92.2	92.58	92.58	93.41	91.9	1.89M
June 15, 2026	91.6	91.5	91.5	91.89	91.02	2.06M
June 12, 2026	91.18	91.66	91.66	91.81	90.23	1.98M
June 11, 2026	91.76	91.13	91.13	92.35	91.04	1.76M
June 10, 2026	91.5	91.31	91.31	92.26	90.38	2.56M
June 09, 2026	89.72	90.41	90.41	91.03	89.51	3.37M
June 08, 2026	90.2	89.61	89.61	90.77	89.58	1.72M
June 05, 2026	89.12	91.19	91.19	91.49	88.96	2.31M
June 04, 2026	89.21	88.34	88.34	90.38	88.25	2.57M
June 03, 2026	87.27	87.89	87.89	88.66	87.05	2.24M
June 02, 2026	88.41	87.62	87.62	89.15	87.61	2.29M
June 01, 2026	89.21	88.74	88.74	89.57	88.27	2.17M
May 29, 2026	90.23	89.34	89.34	91.17	88.88	5.14M
May 28, 2026	91.22	90.67	90.67	92.18	90.65	2.56M