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 — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$1.40$1.40119,700——
1999-12-30$1.44$1.44510,300——
1999-12-29$1.43$1.43606,600——
1999-12-28$1.41$1.41467,100——
1999-12-27$1.40$1.40437,400——
1999-12-23$1.29$1.29315,900——
1999-12-22$1.33$1.33132,300——
1999-12-21$1.36$1.36554,400——
1999-12-20$1.28$1.28555,300——
1999-12-17$1.29$1.29378,900——
1999-12-16$1.28$1.28210,600——
1999-12-15$1.32$1.32441,000——
1999-12-14$1.26$1.26599,400——
1999-12-13$1.28$1.281,232,100——
1999-12-10$1.31$1.3190,000——
1999-12-09$1.29$1.291,128,600——
1999-12-08$1.33$1.33550,800——
1999-12-07$1.33$1.33328,500——
1999-12-06$1.36$1.36137,700——
1999-12-03$1.43$1.43271,800——
1999-12-02$1.46$1.46397,800——
1999-12-01$1.39$1.39102,600——
1999-11-30$1.44$1.44274,500——
1999-11-29$1.33$1.33875,700——
1999-11-26$1.33$1.3326,100——
1999-11-24$1.34$1.34766,800——
1999-11-23$1.36$1.36573,300——
1999-11-22$1.42$1.42106,200——
1999-11-19$1.42$1.42307,800——
1999-11-18$1.42$1.4235,100——
1999-11-17$1.38$1.3727,900——
1999-11-16$1.42$1.42265,500——
1999-11-15$1.42$1.42859,500——
1999-11-12$1.40$1.40103,500——
1999-11-11$1.45$1.451,795,500——
1999-11-10$1.49$1.49180,000——
1999-11-09$1.53$1.53408,600——
1999-11-08$1.49$1.49152,100——
1999-11-05$1.54$1.54374,400——
1999-11-04$1.47$1.4757,600——
1999-11-03$1.47$1.4726,100——
1999-11-02$1.49$1.49125,100——
1999-11-01$1.45$1.45137,700——
1999-10-29$1.45$1.45741,600——
1999-10-28$1.51$1.5142,300——
1999-10-27$1.49$1.4927,900——
1999-10-26$1.53$1.53169,200——
1999-10-25$1.53$1.53237,600——
1999-10-22$1.49$1.49632,700——
1999-10-21$1.44$1.44863,100——
1999-10-20$1.47$1.4754,900——
1999-10-19$1.45$1.4560,300——
1999-10-18$1.58$1.58340,200——
1999-10-15$1.51$1.51112,500——
1999-10-14$1.58$1.58270,900——
1999-10-13$1.60$1.604,500——
1999-10-12$1.60$1.60100,800——
1999-10-11$1.58$1.580——
1999-10-08$1.58$1.58126,900——
1999-10-07$1.60$1.6045,000——
1999-10-06$1.58$1.58247,500——
1999-10-05$1.65$1.65104,400——
1999-10-04$1.65$1.6590,000——
1999-10-01$1.69$1.69123,300——
1999-09-30$1.74$1.74707,400——
1999-09-29$1.58$1.58261,000——
1999-09-28$1.53$1.5317,100——
1999-09-27$1.53$1.53377,100——
1999-09-24$1.53$1.53117,900——
1999-09-23$1.54$1.5445,900——
1999-09-22$1.53$1.5331,500——
1999-09-21$1.53$1.5375,600——
1999-09-20$1.56$1.563,600——
1999-09-17$1.53$1.5334,200——
1999-09-16$1.51$1.5167,500——
1999-09-15$1.54$1.54648,000——
1999-09-14$1.58$1.58522,900——
1999-09-13$1.67$1.67309,600——
1999-09-10$1.67$1.67370,800——
1999-09-09$1.67$1.67115,200——
1999-09-08$1.65$1.659,900——
1999-09-07$1.67$1.67547,200——
1999-09-03$1.66$1.661,800——
1999-09-02$1.66$1.661,849,500——
1999-09-01$1.67$1.67677,700——
1999-08-31$1.67$1.6769,300——
1999-08-30$1.67$1.6748,600——
1999-08-27$1.67$1.6715,300——
1999-08-26$1.71$1.7121,600——
1999-08-25$1.67$1.6728,800——
1999-08-24$1.69$1.695,400——
1999-08-23$1.74$1.74165,600——
1999-08-20$1.74$1.7415,300——
1999-08-19$1.76$1.76440,100——
1999-08-18$1.74$1.74143,100——
1999-08-17$1.72$1.72475,200——
1999-08-16$1.67$1.6712,600——
1999-08-13$1.66$1.6660,300——
1999-08-12$1.72$1.720——
1999-08-11$1.72$1.72234,900——
1999-08-10$1.69$1.6981,900——
1999-08-09$1.61$1.6145,900——
1999-08-06$1.59$1.59900——
1999-08-05$1.61$1.6125,200——
1999-08-04$1.59$1.59356,400——
1999-08-03$1.61$1.6178,300——
1999-08-02$1.61$1.6116,200——
1999-07-30$1.56$1.56134,100——
1999-07-29$1.58$1.5836,900——
1999-07-28$1.57$1.5724,300——
1999-07-27$1.56$1.56415,800——
1999-07-26$1.53$1.5318,000——
1999-07-23$1.57$1.5751,300——
1999-07-22$1.58$1.581,026,900——
1999-07-21$1.50$1.5027,000——
1999-07-20$1.56$1.5621,600——
1999-07-19$1.56$1.5665,700——
1999-07-16$1.56$1.5610,800——
1999-07-15$1.60$1.6087,300——
1999-07-14$1.55$1.55191,700——
1999-07-13$1.53$1.5399,000——
1999-07-12$1.51$1.5147,700——
1999-07-09$1.53$1.53140,400——
1999-07-08$1.53$1.53390,600——
1999-07-07$1.56$1.56687,600——
1999-07-06$1.56$1.56337,500——
1999-07-02$1.61$1.61178,200——
1999-07-01$1.61$1.61584,100——
1999-06-30$1.50$1.50756,000——
1999-06-29$1.64$1.6452,200——
1999-06-28$1.65$1.65145,800——
1999-06-25$1.71$1.71169,200——
1999-06-24$1.67$1.6756,700——
1999-06-23$1.68$1.68376,200——
1999-06-22$1.72$1.7227,900——
1999-06-21$1.78$1.78305,100——
1999-06-18$1.74$1.74212,400——
1999-06-17$1.77$1.77214,200——
1999-06-16$1.74$1.74108,000——
1999-06-15$1.72$1.72225,900——
1999-06-14$1.71$1.7121,600——
1999-06-11$1.78$1.78110,700——
1999-06-10$1.81$1.8131,500——
1999-06-09$1.75$1.7595,400——
1999-06-08$1.75$1.75197,100——
1999-06-07$1.67$1.6757,600——
1999-06-04$1.68$1.6881,000——
1999-06-03$1.74$1.74174,600——
1999-06-02$1.72$1.72272,700——
1999-06-01$1.62$1.62172,800——
1999-05-28$1.78$1.7863,900——
1999-05-27$1.78$1.7873,800——
1999-05-26$1.74$1.74378,900——
1999-05-25$1.81$1.8199,900——
1999-05-24$1.78$1.7878,300——
1999-05-21$1.74$1.74180,900——
1999-05-20$1.88$1.88179,100——
1999-05-19$1.74$1.74125,100——
1999-05-18$1.78$1.7815,300——
1999-05-17$1.78$1.78264,600——
1999-05-14$1.81$1.81299,700——
1999-05-13$1.76$1.76103,500——
1999-05-12$1.64$1.6436,000——
1999-05-11$1.72$1.72119,700——
1999-05-10$1.78$1.78228,600——
1999-05-07$1.72$1.72175,500——
1999-05-06$1.77$1.77113,400——
1999-05-05$1.76$1.76505,800——
1999-05-04$1.69$1.69105,300——
1999-05-03$1.67$1.6767,500——
1999-04-30$1.61$1.6199,900——
1999-04-29$1.67$1.6773,800——
1999-04-28$1.64$1.6424,300——
1999-04-27$1.63$1.62130,500——
1999-04-26$1.72$1.72215,100——
1999-04-23$1.72$1.72297,000——
1999-04-22$1.67$1.67240,300——
1999-04-21$1.69$1.6972,000——
1999-04-20$1.69$1.69189,900——
1999-04-19$1.67$1.6736,900——
1999-04-16$1.60$1.60226,800——
1999-04-15$1.67$1.67170,100——
1999-04-14$1.59$1.59153,000——
1999-04-13$1.57$1.57199,800——
1999-04-12$1.56$1.5681,900——
1999-04-09$1.65$1.65173,700——
1999-04-08$1.69$1.69692,100——
1999-04-07$1.64$1.64318,600——
1999-04-06$1.61$1.6116,200——
1999-04-05$1.61$1.6176,500——
1999-04-01$1.65$1.65233,100——
1999-03-31$1.68$1.68138,600——
1999-03-30$1.75$1.75192,600——
1999-03-29$1.67$1.67268,200——
1999-03-26$1.71$1.71120,600——
1999-03-25$1.67$1.67269,100——
1999-03-24$1.85$1.85291,600——
1999-03-23$1.56$1.56101,700——
1999-03-22$1.53$1.53857,700——
1999-03-19$1.51$1.51513,900——
1999-03-18$1.75$1.75666,000——
1999-03-17$1.78$1.7881,900——
1999-03-16$1.79$1.79267,300——
1999-03-15$1.81$1.81126,000——
1999-03-12$1.92$1.92136,800——
1999-03-11$1.94$1.94143,100——
1999-03-10$2.00$2.00177,300——
1999-03-09$2.04$2.0479,200——
1999-03-08$2.00$2.0036,000——
1999-03-05$2.19$2.19129,600——
1999-03-04$2.37$2.3757,600——
1999-03-03$2.33$2.3354,000——
1999-03-02$2.44$2.44264,600——
1999-03-01$2.22$2.2235,100——
1999-02-26$2.11$2.1132,400——
1999-02-25$2.01$2.01201,600——
1999-02-24$2.01$2.0170,200——
1999-02-23$2.08$2.0899,000——
1999-02-22$2.00$2.00143,100——
1999-02-19$2.01$2.0118,000——
1999-02-18$2.01$2.01209,700——
1999-02-17$1.94$1.94160,200——
1999-02-16$2.13$2.1216,200——
1999-02-12$2.11$2.11136,800——
1999-02-11$2.17$2.1722,500——
1999-02-10$2.17$2.1798,100——
1999-02-09$2.29$2.2964,800——
1999-02-08$2.22$2.2254,000——
1999-02-05$2.26$2.2663,900——
1999-02-04$2.22$2.22468,900——
1999-02-03$2.36$2.3667,500——
1999-02-02$2.38$2.37186,300——
1999-02-01$2.24$2.24236,700——
1999-01-29$2.28$2.2820,700——
1999-01-28$2.28$2.2869,300——
1999-01-27$2.35$2.3527,900——
1999-01-26$2.38$2.37171,000——
1999-01-25$2.26$2.2690,000——
1999-01-22$2.32$2.32109,800——
1999-01-21$2.31$2.3199,900——
1999-01-20$2.35$2.3521,600——
1999-01-19$2.40$2.40126,000——
1999-01-15$2.39$2.39125,100——
1999-01-14$2.32$2.3275,600——
1999-01-13$2.29$2.2961,200——
1999-01-12$2.19$2.19262,800——
1999-01-11$2.25$2.25244,800——
1999-01-08$2.36$2.36131,400——
1999-01-07$2.38$2.3736,000——
1999-01-06$2.39$2.39234,000——
1999-01-05$2.39$2.39370,800——
1999-01-04$2.48$2.48383,400——