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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$36.07$36.071,462,000——
2020-12-30$35.58$35.581,065,200——
2020-12-29$35.30$35.301,386,900——
2020-12-28$35.33$35.331,587,400——
2020-12-24$34.86$34.86604,700——
2020-12-23$35.08$35.082,034,700——
2020-12-22$34.58$34.582,512,400——
2020-12-21$34.37$34.371,810,900——
2020-12-18$34.43$34.434,251,800——
2020-12-17$35.55$35.552,645,700——
2020-12-16$35.40$35.402,333,100——
2020-12-15$34.93$34.932,083,300——
2020-12-14$33.57$33.572,788,200——
2020-12-11$33.75$33.751,676,800——
2020-12-10$34.27$34.272,480,400——
2020-12-09$33.55$33.553,524,200——
2020-12-08$33.18$33.181,407,400——
2020-12-07$33.25$33.252,067,600——
2020-12-04$34.17$34.171,848,200——
2020-12-03$32.59$32.592,129,300——
2020-12-02$33.11$33.111,669,200——
2020-12-01$33.02$33.023,028,100——
2020-11-30$32.20$32.2011,979,600——
2020-11-27$33.03$33.031,413,300——
2020-11-25$33.55$33.552,389,700——
2020-11-24$34.55$34.552,963,200——
2020-11-23$33.99$33.992,365,000——
2020-11-20$33.97$33.971,942,100——
2020-11-19$34.87$34.871,856,200——
2020-11-18$34.89$34.891,307,000——
2020-11-17$35.24$35.241,540,000——
2020-11-16$35.30$35.301,635,100——
2020-11-13$34.15$34.151,456,500——
2020-11-12$33.73$33.731,376,700——
2020-11-11$34.73$34.731,292,000——
2020-11-10$35.22$35.221,675,300——
2020-11-09$34.44$34.442,331,400——
2020-11-06$31.55$31.552,192,400——
2020-11-05$31.91$31.912,023,800——
2020-11-04$31.98$31.982,227,300——
2020-11-03$31.91$31.912,120,900——
2020-11-02$31.37$31.372,411,400——
2020-10-30$30.21$30.213,328,000——
2020-10-29$30.43$30.433,679,000——
2020-10-28$29.45$29.452,236,400——
2020-10-27$29.21$29.211,440,500——
2020-10-26$30.48$30.481,366,900——
2020-10-23$31.81$31.81884,700——
2020-10-22$31.68$31.683,087,900——
2020-10-21$30.86$30.862,238,300——
2020-10-20$30.26$30.261,287,500——
2020-10-19$29.89$29.891,306,400——
2020-10-16$30.85$30.851,015,500——
2020-10-15$30.89$30.89810,800——
2020-10-14$30.46$30.461,669,200——
2020-10-13$30.81$30.811,128,700——
2020-10-12$31.71$31.711,616,500——
2020-10-09$31.53$31.531,772,200——
2020-10-08$31.50$31.501,230,900——
2020-10-07$30.24$30.241,288,300——
2020-10-06$30.18$30.18936,700——
2020-10-05$30.64$30.64990,000——
2020-10-02$29.70$29.70701,800——
2020-10-01$29.40$29.401,291,300——
2020-09-30$29.25$29.252,362,100——
2020-09-29$28.87$28.871,276,600——
2020-09-28$29.26$29.261,800,000——
2020-09-25$28.45$28.451,647,900——
2020-09-24$28.14$28.142,230,800——
2020-09-23$27.93$27.932,045,500——
2020-09-22$29.00$29.001,448,600——
2020-09-21$28.89$28.892,901,300——
2020-09-18$29.48$29.483,670,200——
2020-09-17$30.42$30.421,581,900——
2020-09-16$30.61$30.611,400,700——
2020-09-15$30.29$30.291,905,800——
2020-09-14$31.04$31.041,323,300——
2020-09-11$30.73$30.731,294,600——
2020-09-10$31.16$31.161,266,800——
2020-09-09$31.55$31.551,697,300——
2020-09-08$31.00$31.001,486,300——
2020-09-04$31.87$31.871,141,300——
2020-09-03$32.12$32.121,480,200——
2020-09-02$32.13$32.131,233,000——
2020-09-01$31.60$31.60930,100——
2020-08-31$31.54$31.541,111,500——
2020-08-28$32.27$32.271,269,700——
2020-08-27$32.31$32.31980,900——
2020-08-26$31.39$31.391,345,100——
2020-08-25$31.47$31.47884,200——
2020-08-24$31.95$31.95791,800——
2020-08-21$30.90$30.901,022,900——
2020-08-20$31.40$31.40800,500——
2020-08-19$31.40$31.40895,000——
2020-08-18$31.58$31.58875,700——
2020-08-17$31.76$31.761,479,800——
2020-08-14$32.25$32.25764,700——
2020-08-13$32.36$32.36694,700——
2020-08-12$32.60$32.601,243,400——
2020-08-11$32.85$32.851,631,400——
2020-08-10$32.73$32.731,590,100——
2020-08-07$32.49$32.491,415,500——
2020-08-06$31.32$31.321,699,000——
2020-08-05$30.82$30.821,403,400——
2020-08-04$30.37$30.371,311,400——
2020-08-03$30.95$30.951,296,300——
2020-07-31$30.75$30.751,930,900——
2020-07-30$31.11$31.112,464,500——
2020-07-29$30.86$30.861,514,900——
2020-07-28$30.10$30.101,342,300——
2020-07-27$30.13$30.131,502,500——
2020-07-24$30.85$30.851,617,400——
2020-07-23$31.19$31.191,807,000——
2020-07-22$30.74$30.741,034,200——
2020-07-21$30.43$30.431,929,200——
2020-07-20$30.04$30.041,483,300——
2020-07-17$30.69$30.691,735,100——
2020-07-16$30.82$30.821,900,000——
2020-07-15$30.34$30.342,511,000——
2020-07-14$28.90$28.902,015,800——
2020-07-13$28.29$28.292,312,000——
2020-07-10$28.23$28.231,826,600——
2020-07-09$27.04$27.041,792,500——
2020-07-08$27.65$27.652,009,300——
2020-07-07$27.51$27.511,327,100——
2020-07-06$28.50$28.501,207,000——
2020-07-02$28.09$28.091,286,100——
2020-07-01$28.15$28.151,279,000——
2020-06-30$28.65$28.652,012,500——
2020-06-29$28.37$28.371,438,500——
2020-06-26$27.70$27.704,415,300——
2020-06-25$28.88$28.881,555,700——
2020-06-24$28.45$28.452,497,300——
2020-06-23$29.56$29.561,737,400——
2020-06-22$29.71$29.712,698,200——
2020-06-19$29.33$29.335,111,600——
2020-06-18$30.55$30.552,351,800——
2020-06-17$30.71$30.711,576,700——
2020-06-16$31.22$31.222,891,600——
2020-06-15$30.93$30.931,914,700——
2020-06-12$30.61$30.612,318,800——
2020-06-11$30.30$30.302,310,600——
2020-06-10$32.86$32.862,501,100——
2020-06-09$34.38$34.381,521,000——
2020-06-08$35.65$35.651,825,900——
2020-06-05$34.98$34.983,437,900——
2020-06-04$32.79$32.792,382,300——
2020-06-03$32.35$32.352,393,500——
2020-06-02$30.38$30.383,248,300——
2020-06-01$29.10$29.102,089,200——
2020-05-29$28.22$28.228,330,500——
2020-05-28$29.04$29.042,077,800——
2020-05-27$29.92$29.922,916,100——
2020-05-26$29.39$29.392,573,700——
2020-05-22$28.30$28.303,130,700——
2020-05-21$27.45$27.453,938,500——
2020-05-20$26.54$26.543,960,300——
2020-05-19$24.28$24.282,368,800——
2020-05-18$24.36$24.361,811,200——
2020-05-15$22.98$22.982,631,500——
2020-05-14$22.85$22.852,519,900——
2020-05-13$22.24$22.242,321,800——
2020-05-12$23.65$23.652,466,300——
2020-05-11$25.26$25.262,391,000——
2020-05-08$25.95$25.953,114,300——
2020-05-07$24.71$24.713,098,000——
2020-05-06$23.42$23.422,981,400——
2020-05-05$23.74$23.743,510,400——
2020-05-04$23.80$23.802,242,200——
2020-05-01$23.11$23.112,156,500——
2020-04-30$24.03$24.032,052,100——
2020-04-29$25.58$25.581,735,600——
2020-04-28$24.75$24.752,221,300——
2020-04-27$24.65$24.653,080,700——
2020-04-24$23.64$23.641,955,800——
2020-04-23$24.26$24.261,509,800——
2020-04-22$24.90$24.901,992,000——
2020-04-21$25.29$25.291,998,000——
2020-04-20$26.70$26.701,890,300——
2020-04-17$27.15$27.152,150,100——
2020-04-16$26.49$26.493,566,600——
2020-04-15$27.35$27.351,815,900——
2020-04-14$29.25$29.253,814,800——
2020-04-13$29.22$29.221,103,000——
2020-04-09$31.00$31.002,283,700——
2020-04-08$28.69$28.691,807,000——
2020-04-07$27.88$27.882,842,900——
2020-04-06$27.03$27.032,901,000——
2020-04-03$24.61$24.612,294,100——
2020-04-02$26.32$26.322,276,400——
2020-04-01$26.02$26.021,982,300——
2020-03-31$28.46$28.465,591,700——
2020-03-30$30.54$30.542,062,700——
2020-03-27$29.07$29.073,075,100——
2020-03-26$29.67$29.673,721,400——
2020-03-25$25.72$25.726,418,400——
2020-03-24$25.60$25.604,464,800——
2020-03-23$23.26$23.263,340,900——
2020-03-20$25.97$25.974,155,200——
2020-03-19$27.06$27.063,775,100——
2020-03-18$27.49$27.495,941,700——
2020-03-17$30.22$30.223,721,600——
2020-03-16$27.24$27.242,928,200——
2020-03-13$32.77$32.773,214,600——
2020-03-12$30.68$30.683,018,000——
2020-03-11$35.88$35.881,928,300——
2020-03-10$37.83$37.831,846,300——
2020-03-09$36.65$36.651,662,000——
2020-03-06$40.70$40.701,534,200——
2020-03-05$41.17$41.171,047,400——
2020-03-04$43.08$43.08997,900——
2020-03-03$41.62$41.621,045,700——
2020-03-02$42.49$42.491,657,700——
2020-02-28$40.43$40.432,915,100——
2020-02-27$42.42$42.422,299,200——
2020-02-26$43.83$43.831,364,600——
2020-02-25$44.39$44.391,178,100——
2020-02-24$45.65$45.651,352,600——
2020-02-21$47.12$47.121,346,700——
2020-02-20$47.90$47.901,720,900——
2020-02-19$48.18$48.181,077,600——
2020-02-18$47.89$47.891,223,300——
2020-02-14$47.68$47.681,044,500——
2020-02-13$47.83$47.831,286,100——
2020-02-12$47.04$47.041,595,000——
2020-02-11$47.75$47.751,781,000——
2020-02-10$46.78$46.781,277,000——
2020-02-07$46.15$46.15782,900——
2020-02-06$46.14$46.141,309,900——
2020-02-05$45.72$45.722,279,300——
2020-02-04$44.87$44.871,351,600——
2020-02-03$44.68$44.682,053,600——
2020-01-31$44.16$44.162,061,900——
2020-01-30$44.48$44.483,521,600——
2020-01-29$44.13$44.131,448,800——
2020-01-28$44.66$44.662,173,100——
2020-01-27$44.55$44.55969,500——
2020-01-24$44.99$44.991,131,600——
2020-01-23$45.24$45.24922,700——
2020-01-22$45.48$45.481,277,600——
2020-01-21$45.15$45.151,081,600——
2020-01-17$45.17$45.171,386,000——
2020-01-16$44.56$44.561,209,500——
2020-01-15$44.05$44.05695,600——
2020-01-14$43.67$43.671,089,300——
2020-01-13$43.69$43.69928,300——
2020-01-10$43.53$43.531,409,200——
2020-01-09$43.60$43.601,326,300——
2020-01-08$42.73$42.731,285,200——
2020-01-07$43.16$43.161,334,800——
2020-01-06$43.52$43.521,270,900——
2020-01-03$43.35$43.35784,700——
2020-01-02$43.40$43.401,376,700——