Arch Capital Group Ltd. (ACGLN) NASDAQ

16.52

-0.02(-0.12%)

Updated at June 02 04:00PM

Currency In USD

ACGLN Historical Return

If you invested $1000 in Arch Capital Group Ltd. (ACGLN) since IPO date, it would be worth $876.39 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $982.75, while $1000 invested 1 year ago would be worth $1,045.57. This corresponds to total returns of -12.36%, -1.73%, 4.56%, respectively, with annualized returns of -2.6%, -0.58%, 4.56%.

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

ACGLN Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	16.58	16.52	16.52	16.58	16.47	31,127
June 01, 2026	16.52	16.54	16.54	16.58	16.46	45,190
May 29, 2026	16.62	16.52	16.52	16.65	16.52	56,294
May 28, 2026	16.65	16.64	16.64	16.67	16.54	21,849
May 27, 2026	16.63	16.67	16.67	16.68	16.56	21,883
May 26, 2026	16.69	16.63	16.63	16.69	16.54	31,008
May 22, 2026	16.57	16.6	16.6	16.66	16.49	36,255
May 21, 2026	16.56	16.55	16.55	16.83	16.45	77,379
May 20, 2026	16.63	16.59	16.59	16.67	16.5	36,044
May 19, 2026	16.65	16.63	16.63	16.66	16.5	65,477
May 18, 2026	16.68	16.65	16.65	16.81	16.61	59,499
May 15, 2026	16.71	16.68	16.68	16.75	16.61	43,861
May 14, 2026	16.79	16.8	16.8	16.94	16.77	46,714
May 13, 2026	17.08	16.79	16.79	17.08	16.78	33,212
May 12, 2026	17.19	17.09	17.09	17.19	17.05	13,555
May 11, 2026	17.17	17.2	17.2	17.2	17.11	21,365
May 08, 2026	17.18	17.18	17.18	17.18	17.06	25,186
May 07, 2026	17.13	17.1	17.1	17.18	17.09	18,868
May 06, 2026	17.1	17.12	17.12	17.19	17.07	8,660
May 05, 2026	17.02	17.1	17.1	17.18	17.02	22,612
May 04, 2026	17.16	17.13	17.13	17.21	17.02	31,668
May 01, 2026	17.27	17.15	17.15	17.27	17.15	16,492
April 30, 2026	17.18	17.27	17.27	17.27	17.06	31,472
April 29, 2026	17.24	17.12	17.12	17.24	17.09	16,365
April 28, 2026	17.21	17.25	17.25	17.25	17.12	10,272
April 27, 2026	17.25	17.2	17.2	17.25	17.17	23,734
April 24, 2026	17.19	17.24	17.24	17.29	17.15	14,503
April 23, 2026	17.22	17.16	17.16	17.34	17.12	23,441
April 22, 2026	17.25	17.24	17.24	17.27	17.19	16,337
April 21, 2026	17.27	17.24	17.24	17.27	17.15	21,059
April 20, 2026	17.24	17.27	17.27	17.33	17.24	17,006
April 17, 2026	17.31	17.24	17.24	17.34	17.24	33,574
April 16, 2026	17.39	17.27	17.27	17.39	17.27	20,533
April 15, 2026	17.29	17.35	17.35	17.36	17.18	19,061
April 14, 2026	17.27	17.25	17.25	17.34	17.23	20,270
April 13, 2026	17.03	17.16	17.16	17.36	16.95	77,195
April 10, 2026	17	17.01	17.01	17.09	16.98	52,255
April 09, 2026	16.79	17	17	17.04	16.79	50,985
April 08, 2026	16.79	16.79	16.79	17.06	16.77	32,114
April 07, 2026	16.59	16.68	16.68	16.68	16.48	48,200
April 06, 2026	16.55	16.63	16.63	16.69	16.54	28,455
April 02, 2026	16.5	16.66	16.66	16.67	16.41	30,473
April 01, 2026	16.43	16.51	16.51	16.6	16.4	46,635
March 31, 2026	16.57	16.43	16.43	16.64	16.39	191,594
March 30, 2026	16.46	16.61	16.61	16.71	16.39	47,731
March 27, 2026	16.35	16.56	16.56	16.6	16.3	98,649
March 26, 2026	16.51	16.47	16.47	16.7	16.37	45,523
March 25, 2026	16.61	16.55	16.55	16.87	16.55	26,116
March 24, 2026	16.51	16.56	16.56	16.82	16.44	24,020
March 23, 2026	16.65	16.67	16.67	16.76	16.52	25,107
March 20, 2026	16.81	16.52	16.52	16.95	16.5	28,282
March 19, 2026	16.83	16.86	16.86	17.06	16.81	32,191
March 18, 2026	17.01	16.93	16.93	17.1	16.88	44,630
March 17, 2026	16.95	17.07	17.07	17.09	16.95	27,691
March 16, 2026	16.87	16.99	16.99	17.08	16.82	37,789
March 13, 2026	17.02	16.94	16.94	17.09	16.86	60,069
March 12, 2026	17.19	17.21	16.93	17.28	17.06	96,241
March 11, 2026	17.09	17.19	16.91	17.22	17.07	52,360
March 10, 2026	17.09	17.14	16.86	17.29	17.09	19,943
March 09, 2026	17.22	17.08	16.8	17.28	17.03	27,000