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 $1,297.01 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $989.36, while $1000 invested 1 year ago would be worth $979.92. This corresponds to total returns of 29.7%, -1.06%, -2.01%, respectively, with annualized returns of 2.94%, -0.21%, -2.01%.

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
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
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