NASDAQ:ACGL | Historical Stock Price | ARCH CAPITAL GROUP LTD.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1995-09-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.27$3.15$7.82$19.45$48.33$120.121995-09-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1997

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1997-12-31$2.47$2.475,400——
1997-12-30$2.60$2.601,800——
1997-12-29$2.60$2.60900——
1997-12-26$2.46$2.469,000——
1997-12-24$2.48$2.480——
1997-12-23$2.48$2.48263,700——
1997-12-22$2.40$2.4089,100——
1997-12-19$2.45$2.45108,000——
1997-12-18$2.40$2.4046,800——
1997-12-17$2.43$2.430——
1997-12-16$2.43$2.43442,800——
1997-12-15$2.49$2.4915,300——
1997-12-12$2.47$2.4731,500——
1997-12-11$2.49$2.49197,100——
1997-12-10$2.57$2.57356,400——
1997-12-09$2.60$2.609,000——
1997-12-08$2.60$2.6099,900——
1997-12-05$2.58$2.5816,200——
1997-12-04$2.58$2.589,000——
1997-12-03$2.60$2.6099,900——
1997-12-02$2.60$2.6069,300——
1997-12-01$2.56$2.5674,700——
1997-11-28$2.56$2.568,100——
1997-11-26$2.47$2.473,600——
1997-11-25$2.51$2.5127,900——
1997-11-24$2.57$2.5784,600——
1997-11-21$2.56$2.5694,500——
1997-11-20$2.47$2.471,800——
1997-11-19$2.56$2.560——
1997-11-18$2.56$2.5682,800——
1997-11-17$2.47$2.470——
1997-11-14$2.47$2.4733,300——
1997-11-13$2.49$2.49900——
1997-11-12$2.51$2.510——
1997-11-11$2.51$2.5199,000——
1997-11-10$2.49$2.4973,800——
1997-11-07$2.47$2.4746,800——
1997-11-06$2.54$2.5421,600——
1997-11-05$2.58$2.5824,300——
1997-11-04$2.53$2.5345,000——
1997-11-03$2.47$2.47110,700——
1997-10-31$2.53$2.533,600——
1997-10-30$2.44$2.4415,300——
1997-10-29$2.53$2.5321,600——
1997-10-28$2.47$2.4740,500——
1997-10-27$2.47$2.4754,900——
1997-10-24$2.60$2.6023,400——
1997-10-23$2.51$2.513,600——
1997-10-22$2.58$2.5811,700——
1997-10-21$2.53$2.5357,600——
1997-10-20$2.57$2.5732,400——
1997-10-17$2.60$2.6063,900——
1997-10-16$2.58$2.58121,500——
1997-10-15$2.56$2.562,700——
1997-10-14$2.56$2.5633,300——
1997-10-13$2.51$2.5141,400——
1997-10-10$2.60$2.6056,700——
1997-10-09$2.58$2.5830,600——
1997-10-08$2.60$2.6099,900——
1997-10-07$2.56$2.5632,400——
1997-10-06$2.56$2.5618,000——
1997-10-03$2.58$2.5860,300——
1997-10-02$2.56$2.5613,500——
1997-10-01$2.56$2.5662,100——
1997-09-30$2.56$2.5640,500——
1997-09-29$2.58$2.5818,900——
1997-09-26$2.53$2.5341,400——
1997-09-25$2.58$2.589,000——
1997-09-24$2.58$2.5832,400——
1997-09-23$2.58$2.5878,300——
1997-09-22$2.58$2.5865,700——
1997-09-19$2.56$2.5645,900——
1997-09-18$2.58$2.5822,500——
1997-09-17$2.57$2.57139,500——
1997-09-16$2.58$2.5887,300——
1997-09-15$2.58$2.5838,700——
1997-09-12$2.57$2.57483,300——
1997-09-11$2.57$2.5746,800——
1997-09-10$2.58$2.5870,200——
1997-09-09$2.57$2.57136,800——
1997-09-08$2.58$2.5882,800——
1997-09-05$2.51$2.5195,400——
1997-09-04$2.51$2.5149,500——
1997-09-03$2.49$2.495,400——
1997-09-02$2.49$2.496,300——
1997-08-29$2.49$2.4917,100——
1997-08-28$2.40$2.4018,900——
1997-08-27$2.43$2.4339,600——
1997-08-26$2.39$2.397,200——
1997-08-25$2.42$2.421,800——
1997-08-22$2.42$2.42113,400——
1997-08-21$2.42$2.42183,600——
1997-08-20$2.42$2.42153,000——
1997-08-19$2.40$2.4088,200——
1997-08-18$2.41$2.4195,400——
1997-08-15$2.39$2.3970,200——
1997-08-14$2.42$2.42112,500——
1997-08-13$2.33$2.3333,300——
1997-08-12$2.28$2.281,229,400——
1997-08-11$2.33$2.334,757,400——
1997-08-08$2.31$2.31358,200——
1997-08-07$2.34$2.3438,700——
1997-08-06$2.31$2.31366,300——
1997-08-05$2.38$2.37181,800——
1997-08-04$2.38$2.3718,900——
1997-08-01$2.31$2.31140,400——
1997-07-31$2.38$2.37191,700——
1997-07-30$2.33$2.33160,200——
1997-07-29$2.31$2.31279,000——
1997-07-28$2.35$2.3588,200——
1997-07-25$2.42$2.42202,500——
1997-07-24$2.39$2.3982,800——
1997-07-23$2.42$2.4236,000——
1997-07-22$2.38$2.37426,600——
1997-07-21$2.40$2.4036,000——
1997-07-18$2.40$2.4064,800——
1997-07-17$2.43$2.43252,900——
1997-07-16$2.42$2.4272,000——
1997-07-15$2.39$2.3952,200——
1997-07-14$2.42$2.42349,200——
1997-07-11$2.40$2.4058,500——
1997-07-10$2.38$2.37615,600——
1997-07-09$2.46$2.46117,900——
1997-07-08$2.46$2.4640,500——
1997-07-07$2.43$2.43126,900——
1997-07-03$2.42$2.42128,700——
1997-07-02$2.40$2.401,091,700——
1997-07-01$2.36$2.36712,800——
1997-06-30$2.33$2.33561,600——
1997-06-27$2.31$2.31209,700——
1997-06-26$2.29$2.29188,100——
1997-06-25$2.22$2.2235,100——
1997-06-24$2.29$2.29504,000——
1997-06-23$2.22$2.22100,800——
1997-06-20$2.22$2.221,027,800——
1997-06-19$2.22$2.22512,100——
1997-06-18$2.18$2.1818,900——
1997-06-17$2.14$2.14418,500——
1997-06-16$2.14$2.14786,600——
1997-06-13$2.17$2.17754,200——
1997-06-12$2.14$2.14235,800——
1997-06-11$2.10$2.10324,900——
1997-06-10$2.04$2.0410,800——
1997-06-09$2.06$2.0659,400——
1997-06-06$2.03$2.0319,800——
1997-06-05$2.03$2.0335,100——
1997-06-04$2.03$2.032,700——
1997-06-03$2.04$2.0448,600——
1997-06-02$2.13$2.1213,500——
1997-05-30$2.11$2.1185,500——
1997-05-29$2.11$2.11686,700——
1997-05-28$2.13$2.12679,500——
1997-05-27$2.14$2.14904,500——
1997-05-23$2.13$2.12114,300——
1997-05-22$2.11$2.1139,600——
1997-05-21$2.11$2.1136,900——
1997-05-20$2.14$2.14522,000——
1997-05-19$2.11$2.11410,400——
1997-05-16$2.15$2.1513,500——
1997-05-15$2.11$2.1117,100——
1997-05-14$2.14$2.142,355,300——
1997-05-13$2.03$2.03218,700——
1997-05-12$2.03$2.03126,900——
1997-05-09$1.97$1.9718,000——
1997-05-08$1.97$1.979,000——
1997-05-07$1.97$1.97170,100——
1997-05-06$2.01$2.0163,000——
1997-05-05$2.01$2.010——
1997-05-02$2.01$2.0129,700——
1997-05-01$2.03$2.0381,000——
1997-04-30$2.11$2.1144,100——
1997-04-29$2.10$2.10226,800——
1997-04-28$2.07$2.07176,400——
1997-04-25$2.00$2.0063,000——
1997-04-24$1.94$1.9427,900——
1997-04-23$1.93$1.93179,100——
1997-04-22$1.92$1.926,300——
1997-04-21$1.92$1.928,100——
1997-04-18$1.92$1.9236,000——
1997-04-17$1.89$1.897,200——
1997-04-16$1.85$1.85900——
1997-04-15$1.88$1.8811,700——
1997-04-14$1.89$1.8945,000——
1997-04-11$1.88$1.8817,100——
1997-04-10$1.88$1.8852,200——
1997-04-09$1.88$1.880——
1997-04-08$1.88$1.8813,500——
1997-04-07$1.79$1.797,677,900——
1997-04-04$1.88$1.8855,800——
1997-04-03$1.83$1.83243,000——
1997-04-02$1.89$1.89279,900——
1997-04-01$1.92$1.9218,900——
1997-03-31$1.89$1.8991,800——
1997-03-27$1.86$1.8656,700——
1997-03-26$1.89$1.890——
1997-03-25$1.89$1.895,400——
1997-03-24$1.89$1.8979,200——
1997-03-21$1.92$1.9299,900——
1997-03-20$1.92$1.9248,600——
1997-03-19$1.89$1.89181,800——
1997-03-18$1.89$1.89206,100——
1997-03-17$1.90$1.90152,100——
1997-03-14$1.96$1.9687,300——
1997-03-13$1.94$1.94162,000——
1997-03-12$1.95$1.9598,100——
1997-03-11$1.94$1.9446,800——
1997-03-10$1.93$1.93270,900——
1997-03-07$1.90$1.9030,600——
1997-03-06$1.92$1.9287,300——
1997-03-05$1.88$1.88900——
1997-03-04$1.88$1.88115,200——
1997-03-03$1.89$1.899,050,400——
1997-02-28$1.83$1.831,800,900——
1997-02-27$1.86$1.869,900——
1997-02-26$1.86$1.8692,700——
1997-02-25$1.89$1.891,800——
1997-02-24$1.89$1.895,400——
1997-02-21$1.89$1.897,200——
1997-02-20$1.86$1.8619,800——
1997-02-19$1.89$1.897,200——
1997-02-18$1.88$1.8876,500——
1997-02-14$1.89$1.8918,900——
1997-02-13$1.89$1.8922,500——
1997-02-12$1.89$1.8949,500——
1997-02-11$1.94$1.9472,900——
1997-02-10$1.88$1.8862,100——
1997-02-07$1.88$1.88103,500——
1997-02-06$1.88$1.889,000——
1997-02-05$1.89$1.89124,200——
1997-02-04$1.85$1.8513,500——
1997-02-03$1.85$1.850——
1997-01-31$1.85$1.85405,000——
1997-01-30$1.85$1.8554,000——
1997-01-29$1.82$1.8242,300——
1997-01-28$1.82$1.8242,300——
1997-01-27$1.83$1.8333,300——
1997-01-24$1.81$1.81375,300——
1997-01-23$1.85$1.8578,300——
1997-01-22$1.82$1.8247,700——
1997-01-21$1.82$1.8290,900——
1997-01-20$1.83$1.83172,800——
1997-01-17$1.82$1.821,355,400——
1997-01-16$1.83$1.83267,300——
1997-01-15$1.82$1.821,811,700——
1997-01-14$1.89$1.89254,700——
1997-01-13$1.96$1.9620,700——
1997-01-10$1.99$1.9912,600——
1997-01-09$1.99$1.995,400——
1997-01-08$2.00$2.0063,900——
1997-01-07$2.08$2.080——
1997-01-06$2.08$2.0818,000——
1997-01-03$2.08$2.0813,500——
1997-01-02$2.07$2.07329,400——