Arch Capital Group Ltd. (ACGLO) NASDAQ

19.71

-0.09(-0.45%)

Updated at June 02 04:00PM

Currency In USD

ACGLO Historical Return

If you invested $1000 in Arch Capital Group Ltd. (ACGLO) since IPO date, it would be worth $1,309.63 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,000.51, while $1000 invested 1 year ago would be worth $1,030.32. This corresponds to total returns of 30.96%, 0.05%, 3.03%, respectively, with annualized returns of 3.11%, 0.01%, 3.03%.

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

ACGLO Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	19.8	19.71	19.71	19.85	19.7	18,196
June 01, 2026	19.78	19.8	19.8	19.87	19.75	17,277
May 29, 2026	19.83	19.81	19.81	19.91	19.81	27,558
May 28, 2026	19.82	19.87	19.87	19.89	19.76	19,642
May 27, 2026	19.81	19.82	19.82	19.88	19.77	8,501
May 26, 2026	19.84	19.82	19.82	19.88	19.75	24,059
May 22, 2026	19.8	19.77	19.77	19.93	19.7	19,412
May 21, 2026	19.91	19.81	19.81	20.03	19.76	17,615
May 20, 2026	20.01	19.94	19.94	20.01	19.79	33,330
May 19, 2026	20.06	19.93	19.93	20.06	19.88	22,448
May 18, 2026	20.22	20.16	20.16	20.22	20.01	13,582
May 15, 2026	20.01	20.19	20.19	20.2	20	23,322
May 14, 2026	20.16	20.25	20.25	20.3	20.12	34,492
May 13, 2026	20.29	20.15	20.15	20.29	20.15	12,270
May 12, 2026	20.28	20.28	20.28	20.32	20.28	7,719
May 11, 2026	20.3	20.37	20.37	20.39	20.27	10,977
May 08, 2026	20.36	20.33	20.33	20.39	20.31	15,601
May 07, 2026	20.34	20.33	20.33	20.36	20.26	7,669
May 06, 2026	20.31	20.3	20.3	20.41	20.26	7,414
May 05, 2026	20.43	20.21	20.21	20.43	20.16	28,538
May 04, 2026	20.35	20.15	20.15	20.35	20.15	20,531
May 01, 2026	20.36	20.36	20.36	20.47	20.36	9,267
April 30, 2026	20.35	20.41	20.41	20.47	20.27	13,616
April 29, 2026	20.5	20.25	20.25	20.51	20.25	7,370
April 28, 2026	20.5	20.41	20.41	20.54	20.41	15,176
April 27, 2026	20.48	20.5	20.5	20.64	20.41	34,427
April 24, 2026	20.35	20.45	20.45	20.54	20.35	19,224
April 23, 2026	20.47	20.35	20.35	20.54	20.35	34,100
April 22, 2026	20.45	20.45	20.45	20.54	20.39	8,977
April 21, 2026	20.55	20.47	20.47	20.65	20.45	22,109
April 20, 2026	20.55	20.55	20.55	20.62	20.48	11,677
April 17, 2026	20.68	20.55	20.55	20.68	20.47	23,684
April 16, 2026	20.51	20.51	20.51	20.65	20.51	17,568
April 15, 2026	20.5	20.51	20.51	20.62	20.5	15,384
April 14, 2026	20.53	20.5	20.5	20.55	20.45	12,271
April 13, 2026	20.2	20.49	20.49	20.49	20.14	23,165
April 10, 2026	20.25	20.2	20.2	20.38	20.2	37,093
April 09, 2026	20.12	20.25	20.25	20.27	20.11	38,664
April 08, 2026	20.1	20.19	20.19	20.19	19.97	74,572
April 07, 2026	19.75	19.77	19.77	19.77	19.63	37,703
April 06, 2026	19.7	19.75	19.75	19.81	19.7	20,359
April 02, 2026	19.64	19.72	19.72	19.73	19.57	22,704
April 01, 2026	19.58	19.65	19.65	19.68	19.55	32,199
March 31, 2026	19.7	19.48	19.48	19.73	19.41	119,346
March 30, 2026	19.61	19.71	19.71	19.81	19.61	19,554
March 27, 2026	19.75	19.61	19.61	19.76	19.56	38,046
March 26, 2026	19.8	19.76	19.76	19.92	19.66	22,769
March 25, 2026	19.86	19.82	19.82	19.93	19.79	19,154
March 24, 2026	19.72	19.74	19.74	19.96	19.66	17,236
March 23, 2026	19.8	19.71	19.71	19.9	19.71	19,640
March 20, 2026	19.99	19.79	19.79	19.99	19.68	39,760
March 19, 2026	20.13	20.06	20.06	20.23	20.01	23,622
March 18, 2026	20.22	20.13	20.13	20.29	20.13	11,785
March 17, 2026	20.21	20.31	20.31	20.38	20.21	14,153
March 16, 2026	20.23	20.19	20.19	20.31	20.19	16,497
March 13, 2026	20.19	20.2	20.2	20.27	20.11	36,789
March 12, 2026	20.48	20.5	20.16	20.52	20.38	19,614
March 11, 2026	20.55	20.49	20.15	20.63	20.46	16,217
March 10, 2026	20.44	20.54	20.2	20.61	20.44	25,546
March 09, 2026	20.45	20.43	20.09	20.56	20.35	24,431