Arch Capital Group Ltd. (ACGLO) NASDAQ

Currency In USD

ACGLO Historical Return

If you invested $1000 in Arch Capital Group Ltd. (ACGLO) since IPO date, it would be worth $1,266.45 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 $964.57, while $1000 invested 1 year ago would be worth $926.14. This corresponds to total returns of 26.64%, -3.54%, -7.39%, respectively, with annualized returns of 2.65%, -0.72%, -7.39%.

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
August 21, 2026	19.18	19.06	19.06	19.18	18.88	26,567
August 20, 2026	19.27	19.27	19.27	19.29	19.23	15,923
August 19, 2026	19.27	19.31	19.31	19.34	19.17	25,342
August 18, 2026	19.3	19.24	19.24	19.35	19.2	20,052
August 17, 2026	19.35	19.36	19.36	19.37	19.3	17,250
August 14, 2026	19.31	19.39	19.39	19.39	19.3	21,559
August 13, 2026	19.31	19.4	19.4	19.48	19.3	14,782
August 12, 2026	19.3	19.31	19.31	19.4	19.3	13,959
August 11, 2026	19.26	19.32	19.32	19.44	19.26	15,813
August 10, 2026	19.41	19.31	19.31	19.41	19.27	24,757
August 07, 2026	19.28	19.34	19.34	19.41	19.28	9,472
August 06, 2026	19.41	19.34	19.34	19.44	19.28	36,335
August 05, 2026	19.45	19.41	19.41	19.48	19.4	21,287
August 04, 2026	19.45	19.49	19.49	19.5	19.45	37,333
August 03, 2026	19.47	19.5	19.5	19.55	19.46	18,956
July 31, 2026	19.48	19.52	19.52	19.6	19.45	53,528
July 30, 2026	19.46	19.53	19.53	19.53	19.46	20,609
July 29, 2026	19.52	19.46	19.46	19.56	19.46	23,403
July 28, 2026	19.47	19.5	19.5	19.56	19.46	24,083
July 27, 2026	19.52	19.51	19.51	19.55	19.46	34,646
July 23, 2026	19.46	19.47	19.47	19.53	19.34	39,070
July 22, 2026	19.6	19.52	19.52	19.66	19.44	31,419
July 21, 2026	19.58	19.6	19.6	19.66	19.56	35,519
July 20, 2026	19.52	19.58	19.58	19.73	19.52	69,938
July 17, 2026	19.43	19.6	19.6	19.6	19.43	25,132
July 16, 2026	19.56	19.56	19.56	19.56	19.4	22,083
July 15, 2026	19.24	19.49	19.49	19.49	19.23	78,891
July 14, 2026	19.14	19.3	19.3	19.3	19.14	63,590
July 13, 2026	18.92	19.08	19.08	19.13	18.82	57,855
July 10, 2026	19.09	18.95	18.95	19.09	18.88	27,294
July 09, 2026	18.97	19.08	19.08	19.1	18.92	37,844
July 08, 2026	19.11	18.92	18.92	19.11	18.92	21,720
July 07, 2026	19.06	19.13	19.13	19.19	19.01	52,597
July 06, 2026	19.11	19.14	19.14	19.15	19.01	32,115
July 02, 2026	19.15	19.01	19.01	19.15	18.95	24,723
July 01, 2026	19.12	19.06	19.06	19.2	18.96	34,861
June 30, 2026	19.13	19.13	19.13	19.21	18.96	112,395
June 29, 2026	18.97	19.12	19.12	19.13	18.85	38,555
June 26, 2026	18.78	18.92	18.92	18.98	18.77	35,395
June 25, 2026	18.86	18.87	18.87	18.93	18.77	38,960
June 24, 2026	18.87	18.84	18.84	18.97	18.71	50,044
June 23, 2026	19	18.87	18.87	19.03	18.8	42,187
June 22, 2026	19.1	18.98	18.98	19.18	18.91	34,003
June 18, 2026	19.12	19.16	19.16	19.21	19.04	17,905
June 17, 2026	19.16	19.1	19.1	19.17	19.03	127,262
June 16, 2026	19.18	19.17	19.17	19.26	19.12	28,486
June 15, 2026	19.21	19.21	19.21	19.23	19.11	33,519
June 12, 2026	19.28	19.33	19.33	19.44	19.28	23,581
June 11, 2026	19.28	19.43	19.43	19.46	19.28	30,090
June 10, 2026	19.38	19.28	19.28	19.47	19.28	20,304
June 09, 2026	19.35	19.41	19.41	19.48	19.35	33,453
June 08, 2026	19.45	19.4	19.4	19.49	19.36	25,432
June 05, 2026	19.57	19.45	19.45	19.61	19.45	26,659
June 04, 2026	19.53	19.58	19.58	19.74	19.53	20,203
June 03, 2026	19.74	19.53	19.53	19.8	19.53	31,707
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