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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$42.89$42.89764,600——
2019-12-30$42.73$42.73837,200——
2019-12-27$42.56$42.56775,800——
2019-12-26$42.18$42.18410,100——
2019-12-24$42.01$42.01221,000——
2019-12-23$42.07$42.071,428,200——
2019-12-20$42.67$42.671,285,100——
2019-12-19$42.43$42.431,031,000——
2019-12-18$42.34$42.341,699,700——
2019-12-17$42.62$42.621,344,000——
2019-12-16$42.06$42.061,182,600——
2019-12-13$41.75$41.751,350,500——
2019-12-12$41.66$41.661,226,400——
2019-12-11$41.02$41.02915,100——
2019-12-10$41.16$41.16843,500——
2019-12-09$41.45$41.45908,700——
2019-12-06$41.16$41.161,070,400——
2019-12-05$41.33$41.33745,800——
2019-12-04$41.04$41.041,333,000——
2019-12-03$40.62$40.622,590,600——
2019-12-02$41.52$41.521,490,800——
2019-11-29$41.97$41.971,064,300——
2019-11-27$42.23$42.231,506,100——
2019-11-26$42.08$42.087,021,400——
2019-11-25$41.20$41.201,738,500——
2019-11-22$40.84$40.841,256,500——
2019-11-21$40.58$40.581,514,800——
2019-11-20$41.20$41.203,552,300——
2019-11-19$41.50$41.501,402,000——
2019-11-18$41.36$41.361,106,900——
2019-11-15$40.63$40.631,479,600——
2019-11-14$40.66$40.661,144,800——
2019-11-13$40.58$40.58786,800——
2019-11-12$40.52$40.521,143,900——
2019-11-11$40.79$40.79903,200——
2019-11-08$40.58$40.581,129,700——
2019-11-07$40.46$40.461,942,800——
2019-11-06$41.32$41.321,460,000——
2019-11-05$40.54$40.542,173,100——
2019-11-04$40.95$40.951,090,200——
2019-11-01$41.82$41.82970,800——
2019-10-31$41.76$41.761,513,000——
2019-10-30$42.01$42.011,889,600——
2019-10-29$41.03$41.031,107,000——
2019-10-28$40.70$40.70964,600——
2019-10-25$40.80$40.801,138,600——
2019-10-24$41.39$41.391,224,100——
2019-10-23$41.39$41.391,751,000——
2019-10-22$41.36$41.361,282,300——
2019-10-21$42.59$42.59847,300——
2019-10-18$42.31$42.311,069,600——
2019-10-17$42.00$42.001,448,300——
2019-10-16$41.96$41.961,159,900——
2019-10-15$41.90$41.90937,200——
2019-10-14$41.59$41.59791,100——
2019-10-11$41.49$41.491,063,800——
2019-10-10$41.16$41.16914,200——
2019-10-09$41.16$41.161,577,500——
2019-10-08$40.77$40.771,210,200——
2019-10-07$41.63$41.631,406,500——
2019-10-04$41.86$41.861,144,500——
2019-10-03$41.12$41.12869,200——
2019-10-02$40.85$40.851,286,000——
2019-10-01$41.43$41.431,570,000——
2019-09-30$41.98$41.982,509,400——
2019-09-27$42.05$42.051,548,900——
2019-09-26$42.36$42.361,334,800——
2019-09-25$41.97$41.971,498,100——
2019-09-24$41.34$41.341,567,200——
2019-09-23$41.11$41.11593,300——
2019-09-20$41.00$41.001,581,400——
2019-09-19$41.14$41.14991,700——
2019-09-18$40.91$40.912,002,900——
2019-09-17$40.96$40.962,075,500——
2019-09-16$40.56$40.56928,200——
2019-09-13$40.48$40.481,036,400——
2019-09-12$40.44$40.441,218,300——
2019-09-11$40.57$40.571,421,200——
2019-09-10$40.61$40.611,729,400——
2019-09-09$41.34$41.341,544,100——
2019-09-06$41.31$41.311,000,800——
2019-09-05$41.13$41.131,274,500——
2019-09-04$40.82$40.821,230,500——
2019-09-03$40.12$40.121,639,200——
2019-08-30$39.50$39.501,028,300——
2019-08-29$39.50$39.501,677,500——
2019-08-28$39.32$39.321,143,300——
2019-08-27$39.11$39.111,758,800——
2019-08-26$39.02$39.02610,700——
2019-08-23$38.61$38.611,108,700——
2019-08-22$39.57$39.571,044,400——
2019-08-21$39.83$39.83725,600——
2019-08-20$39.77$39.77672,100——
2019-08-19$40.07$40.07855,600——
2019-08-16$39.75$39.751,119,600——
2019-08-15$38.91$38.91881,200——
2019-08-14$38.33$38.33694,600——
2019-08-13$39.46$39.461,171,200——
2019-08-12$39.00$39.00962,400——
2019-08-09$39.39$39.391,413,800——
2019-08-08$39.46$39.461,798,500——
2019-08-07$39.26$39.261,948,800——
2019-08-06$38.87$38.871,499,400——
2019-08-05$37.76$37.761,504,300——
2019-08-02$38.72$38.72879,600——
2019-08-01$38.55$38.551,145,700——
2019-07-31$38.69$38.692,291,200——
2019-07-30$39.55$39.552,440,500——
2019-07-29$38.20$38.201,574,000——
2019-07-26$38.20$38.201,026,800——
2019-07-25$38.01$38.01657,300——
2019-07-24$37.79$37.791,064,500——
2019-07-23$37.56$37.56602,500——
2019-07-22$37.42$37.421,041,800——
2019-07-19$37.58$37.581,005,300——
2019-07-18$38.24$38.241,513,300——
2019-07-17$38.12$38.12873,600——
2019-07-16$38.52$38.52982,900——
2019-07-15$38.42$38.421,488,400——
2019-07-12$38.29$38.291,024,700——
2019-07-11$38.36$38.361,015,800——
2019-07-10$38.47$38.471,149,200——
2019-07-09$38.42$38.421,257,500——
2019-07-08$37.96$37.961,211,100——
2019-07-05$37.98$37.981,400,500——
2019-07-03$37.94$37.94928,900——
2019-07-02$37.62$37.621,120,100——
2019-07-01$37.84$37.841,525,000——
2019-06-28$37.08$37.083,001,300——
2019-06-27$36.19$36.193,152,100——
2019-06-26$35.27$35.271,053,800——
2019-06-25$35.91$35.91728,500——
2019-06-24$36.18$36.181,160,700——
2019-06-21$36.44$36.441,884,000——
2019-06-20$36.42$36.421,257,200——
2019-06-19$36.10$36.10741,000——
2019-06-18$35.78$35.78845,500——
2019-06-17$35.52$35.52639,800——
2019-06-14$35.56$35.561,702,400——
2019-06-13$35.04$35.041,493,400——
2019-06-12$35.04$35.041,271,000——
2019-06-11$35.00$35.00938,800——
2019-06-10$35.42$35.421,054,900——
2019-06-07$35.64$35.641,848,600——
2019-06-06$35.58$35.581,053,000——
2019-06-05$35.40$35.401,780,900——
2019-06-04$34.88$34.881,711,200——
2019-06-03$34.96$34.961,460,900——
2019-05-31$34.43$34.431,358,200——
2019-05-30$34.27$34.27958,700——
2019-05-29$34.23$34.231,316,200——
2019-05-28$33.97$33.972,426,000——
2019-05-24$34.40$34.40731,600——
2019-05-23$34.44$34.44700,300——
2019-05-22$34.86$34.861,352,600——
2019-05-21$34.40$34.401,667,900——
2019-05-20$33.86$33.861,154,600——
2019-05-17$33.78$33.781,884,100——
2019-05-16$34.51$34.511,508,500——
2019-05-15$34.04$34.041,182,500——
2019-05-14$33.89$33.891,539,200——
2019-05-13$33.32$33.321,360,200——
2019-05-10$33.96$33.96894,500——
2019-05-09$33.42$33.42799,200——
2019-05-08$33.54$33.541,283,400——
2019-05-07$33.63$33.631,279,000——
2019-05-06$34.14$34.14743,400——
2019-05-03$34.15$34.15653,600——
2019-05-02$33.86$33.861,032,800——
2019-05-01$33.85$33.851,200,300——
2019-04-30$33.78$33.781,332,200——
2019-04-29$33.30$33.301,051,900——
2019-04-26$32.96$32.961,864,100——
2019-04-25$32.85$32.851,093,200——
2019-04-24$32.76$32.761,395,800——
2019-04-23$32.75$32.751,067,800——
2019-04-22$32.19$32.191,477,400——
2019-04-18$32.53$32.53716,900——
2019-04-17$32.62$32.62545,500——
2019-04-16$32.91$32.91992,800——
2019-04-15$32.49$32.49682,100——
2019-04-12$32.89$32.89712,100——
2019-04-11$32.63$32.631,395,500——
2019-04-10$32.34$32.341,497,800——
2019-04-09$32.11$32.11872,200——
2019-04-08$32.68$32.68639,000——
2019-04-05$32.59$32.59842,400——
2019-04-04$32.47$32.47733,100——
2019-04-03$32.48$32.48902,300——
2019-04-02$32.42$32.42732,000——
2019-04-01$32.66$32.661,205,400——
2019-03-29$32.32$32.322,403,100——
2019-03-28$32.00$32.00774,100——
2019-03-27$32.07$32.073,937,900——
2019-03-26$31.96$31.96864,600——
2019-03-25$31.97$31.97895,500——
2019-03-22$32.06$32.061,066,900——
2019-03-21$32.29$32.291,345,800——
2019-03-20$31.98$31.98681,100——
2019-03-19$32.36$32.361,079,600——
2019-03-18$32.84$32.841,196,900——
2019-03-15$32.87$32.871,289,900——
2019-03-14$32.55$32.55993,300——
2019-03-13$32.42$32.42894,300——
2019-03-12$32.41$32.411,313,500——
2019-03-11$32.38$32.38743,500——
2019-03-08$32.11$32.111,139,500——
2019-03-07$32.24$32.24985,300——
2019-03-06$32.58$32.58684,400——
2019-03-05$32.84$32.84758,100——
2019-03-04$32.94$32.941,027,100——
2019-03-01$32.87$32.871,093,800——
2019-02-28$32.67$32.671,574,000——
2019-02-27$32.36$32.361,475,100——
2019-02-26$32.38$32.381,563,300——
2019-02-25$32.26$32.261,632,600——
2019-02-22$32.30$32.301,398,900——
2019-02-21$32.29$32.29809,100——
2019-02-20$32.30$32.301,012,000——
2019-02-19$32.07$32.071,228,400——
2019-02-15$31.50$31.502,055,700——
2019-02-14$31.12$31.121,641,100——
2019-02-13$31.96$31.961,898,900——
2019-02-12$30.83$30.831,698,400——
2019-02-11$30.33$30.33880,100——
2019-02-08$30.31$30.31769,700——
2019-02-07$30.37$30.37804,500——
2019-02-06$30.27$30.27627,600——
2019-02-05$30.28$30.28862,900——
2019-02-04$29.98$29.98664,400——
2019-02-01$29.74$29.74590,700——
2019-01-31$29.35$29.351,037,600——
2019-01-30$29.25$29.251,086,100——
2019-01-29$28.79$28.79686,500——
2019-01-28$28.74$28.74829,000——
2019-01-25$28.83$28.83779,200——
2019-01-24$28.80$28.801,186,200——
2019-01-23$28.57$28.57802,100——
2019-01-22$28.42$28.42676,500——
2019-01-18$28.48$28.481,030,900——
2019-01-17$28.24$28.241,029,500——
2019-01-16$27.87$27.871,254,600——
2019-01-15$27.59$27.591,433,400——
2019-01-14$26.91$26.91943,000——
2019-01-11$26.68$26.68960,100——
2019-01-10$27.12$27.12620,600——
2019-01-09$26.77$26.77658,600——
2019-01-08$26.43$26.431,098,900——
2019-01-07$26.33$26.33766,800——
2019-01-04$26.39$26.39913,200——
2019-01-03$25.78$25.78897,000——
2019-01-02$26.19$26.19818,400——