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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$44.45$44.45777,500——
2021-12-30$44.33$44.33530,200——
2021-12-29$44.60$44.60518,300——
2021-12-28$44.27$44.27684,800——
2021-12-27$43.93$43.93704,900——
2021-12-23$43.48$43.48780,200——
2021-12-22$43.30$43.30936,400——
2021-12-21$42.93$42.931,456,200——
2021-12-20$42.43$42.431,774,800——
2021-12-17$43.22$43.223,558,300——
2021-12-16$44.09$44.091,704,900——
2021-12-15$43.94$43.942,158,300——
2021-12-14$43.75$43.751,356,900——
2021-12-13$43.35$43.351,454,100——
2021-12-10$43.43$43.431,177,000——
2021-12-09$43.47$43.471,307,700——
2021-12-08$43.39$43.391,058,800——
2021-12-07$43.36$43.361,505,700——
2021-12-06$43.14$43.141,546,500——
2021-12-03$42.25$42.251,530,800——
2021-12-02$42.29$42.291,566,500——
2021-12-01$40.73$40.732,174,600——
2021-11-30$40.38$40.383,123,500——
2021-11-29$41.73$41.731,487,100——
2021-11-26$41.89$41.891,319,200——
2021-11-24$43.79$43.791,333,800——
2021-11-23$43.74$43.741,145,000——
2021-11-22$43.11$43.111,489,000——
2021-11-19$42.06$42.061,727,900——
2021-11-18$41.67$41.671,969,200——
2021-11-17$42.15$42.151,518,800——
2021-11-16$42.69$42.691,581,300——
2021-11-15$42.36$42.361,754,300——
2021-11-12$42.02$42.023,561,600——
2021-11-11$41.47$41.477,151,800——
2021-11-10$41.76$41.763,788,000——
2021-11-09$42.02$42.022,336,300——
2021-11-08$42.62$42.62794,300——
2021-11-05$43.36$43.361,283,700——
2021-11-04$42.18$42.181,610,800——
2021-11-03$43.25$43.251,675,900——
2021-11-02$43.16$43.161,638,700——
2021-11-01$42.57$42.571,629,800——
2021-10-29$41.82$41.822,141,100——
2021-10-28$42.04$42.041,494,500——
2021-10-27$42.33$42.331,725,200——
2021-10-26$43.15$43.151,074,900——
2021-10-25$43.34$43.341,073,300——
2021-10-22$43.21$43.211,158,400——
2021-10-21$42.91$42.911,263,500——
2021-10-20$42.64$42.641,594,200——
2021-10-19$42.07$42.071,094,800——
2021-10-18$42.35$42.35966,300——
2021-10-15$42.47$42.471,169,900——
2021-10-14$42.80$42.801,763,200——
2021-10-13$41.81$41.812,128,200——
2021-10-12$40.85$40.852,331,600——
2021-10-11$40.17$40.171,906,100——
2021-10-08$40.95$40.951,117,500——
2021-10-07$40.71$40.711,349,700——
2021-10-06$39.99$39.991,435,200——
2021-10-05$39.60$39.601,997,800——
2021-10-04$38.19$38.192,577,900——
2021-10-01$38.18$38.182,014,000——
2021-09-30$38.18$38.182,374,900——
2021-09-29$38.84$38.841,752,000——
2021-09-28$38.39$38.392,308,700——
2021-09-27$39.36$39.362,456,000——
2021-09-24$39.18$39.186,199,100——
2021-09-23$39.00$39.001,557,900——
2021-09-22$39.02$39.021,727,000——
2021-09-21$38.73$38.731,287,400——
2021-09-20$38.85$38.851,960,400——
2021-09-17$39.30$39.304,357,600——
2021-09-16$39.16$39.161,979,500——
2021-09-15$39.34$39.342,510,200——
2021-09-14$39.26$39.261,953,100——
2021-09-13$39.89$39.892,359,600——
2021-09-10$38.94$38.941,623,200——
2021-09-09$39.52$39.522,384,600——
2021-09-08$39.97$39.972,883,500——
2021-09-07$39.00$39.002,280,800——
2021-09-03$39.43$39.431,975,200——
2021-09-02$39.61$39.611,740,200——
2021-09-01$40.47$40.471,156,100——
2021-08-31$41.10$41.101,876,400——
2021-08-30$41.25$41.251,544,600——
2021-08-27$41.75$41.752,677,900——
2021-08-26$41.39$41.391,375,100——
2021-08-25$42.08$42.081,615,800——
2021-08-24$42.04$42.042,186,300——
2021-08-23$42.10$42.101,078,100——
2021-08-20$42.10$42.101,722,700——
2021-08-19$41.66$41.661,077,700——
2021-08-18$41.68$41.681,133,300——
2021-08-17$41.90$41.901,172,600——
2021-08-16$41.81$41.81993,000——
2021-08-13$41.78$41.781,198,100——
2021-08-12$41.66$41.661,405,400——
2021-08-11$41.52$41.521,488,900——
2021-08-10$40.78$40.781,127,100——
2021-08-09$40.54$40.541,090,500——
2021-08-06$40.58$40.581,050,300——
2021-08-05$39.99$39.991,219,700——
2021-08-04$39.42$39.421,311,100——
2021-08-03$39.34$39.342,236,600——
2021-08-02$39.21$39.213,166,400——
2021-07-30$39.00$39.002,488,500——
2021-07-29$38.50$38.504,177,400——
2021-07-28$38.06$38.062,041,300——
2021-07-27$38.53$38.531,709,900——
2021-07-26$38.71$38.711,137,700——
2021-07-23$38.53$38.531,039,800——
2021-07-22$38.13$38.131,074,800——
2021-07-21$38.48$38.481,035,900——
2021-07-20$37.89$37.892,634,400——
2021-07-19$36.82$36.821,849,400——
2021-07-16$38.08$38.08939,000——
2021-07-15$37.98$37.98961,800——
2021-07-14$37.75$37.751,646,500——
2021-07-13$37.54$37.541,091,700——
2021-07-12$38.38$38.381,133,100——
2021-07-09$38.50$38.501,891,600——
2021-07-08$37.62$37.622,808,500——
2021-07-07$39.02$39.021,041,400——
2021-07-06$38.80$38.801,523,500——
2021-07-02$39.51$39.511,505,100——
2021-07-01$39.95$39.951,892,900——
2021-06-30$38.94$38.942,118,100——
2021-06-29$38.89$38.891,281,800——
2021-06-28$38.76$38.761,278,900——
2021-06-25$39.30$39.304,114,000——
2021-06-24$38.84$38.842,031,600——
2021-06-23$38.39$38.392,129,400——
2021-06-22$38.01$38.012,002,000——
2021-06-21$37.90$37.901,950,400——
2021-06-18$37.12$37.123,403,000——
2021-06-17$38.51$38.512,488,700——
2021-06-16$39.39$39.391,973,600——
2021-06-15$39.53$39.531,585,300——
2021-06-14$39.14$39.141,381,900——
2021-06-11$39.29$39.291,954,000——
2021-06-10$39.01$39.011,530,500——
2021-06-09$39.06$39.062,309,700——
2021-06-08$39.57$39.571,435,400——
2021-06-07$39.71$39.712,555,400——
2021-06-04$39.64$39.641,064,600——
2021-06-03$39.48$39.481,292,200——
2021-06-02$39.45$39.451,531,900——
2021-06-01$39.86$39.862,292,400——
2021-05-28$39.89$39.891,188,900——
2021-05-27$39.68$39.682,525,700——
2021-05-26$38.99$38.991,059,700——
2021-05-25$39.17$39.171,132,600——
2021-05-24$39.93$39.931,432,000——
2021-05-21$39.93$39.931,058,300——
2021-05-20$40.27$40.27773,600——
2021-05-19$40.00$40.001,886,300——
2021-05-18$40.17$40.171,497,900——
2021-05-17$40.42$40.421,460,300——
2021-05-14$40.19$40.192,324,200——
2021-05-13$39.92$39.921,295,200——
2021-05-12$39.13$39.131,674,700——
2021-05-11$39.58$39.581,805,300——
2021-05-10$39.92$39.921,735,500——
2021-05-07$40.79$40.792,052,700——
2021-05-06$39.77$39.771,769,900——
2021-05-05$40.19$40.191,692,500——
2021-05-04$40.26$40.261,611,700——
2021-05-03$40.14$40.141,349,000——
2021-04-30$39.71$39.711,756,200——
2021-04-29$40.14$40.142,282,200——
2021-04-28$39.49$39.491,912,200——
2021-04-27$40.49$40.491,389,200——
2021-04-26$40.15$40.151,077,900——
2021-04-23$39.99$39.99749,000——
2021-04-22$39.64$39.641,043,600——
2021-04-21$39.89$39.891,081,600——
2021-04-20$39.24$39.241,221,600——
2021-04-19$39.70$39.701,165,000——
2021-04-16$40.08$40.081,403,700——
2021-04-15$40.31$40.311,532,400——
2021-04-14$40.11$40.111,064,200——
2021-04-13$39.85$39.851,382,400——
2021-04-12$40.00$40.001,375,600——
2021-04-09$40.06$40.061,403,800——
2021-04-08$40.06$40.061,372,600——
2021-04-07$40.27$40.271,231,000——
2021-04-06$39.93$39.931,806,900——
2021-04-05$39.62$39.621,489,300——
2021-04-01$39.41$39.412,432,400——
2021-03-31$38.37$38.372,725,300——
2021-03-30$39.16$39.161,961,300——
2021-03-29$38.85$38.851,575,500——
2021-03-26$38.78$38.781,274,300——
2021-03-25$38.21$38.211,547,100——
2021-03-24$37.25$37.251,885,200——
2021-03-23$36.77$36.771,625,200——
2021-03-22$36.63$36.631,448,000——
2021-03-19$36.91$36.912,757,600——
2021-03-18$37.63$37.631,910,400——
2021-03-17$37.60$37.601,550,000——
2021-03-16$37.86$37.861,609,800——
2021-03-15$38.09$38.091,301,400——
2021-03-12$37.62$37.621,811,000——
2021-03-11$36.99$36.991,525,700——
2021-03-10$37.10$37.101,533,700——
2021-03-09$36.74$36.742,096,500——
2021-03-08$37.22$37.222,796,400——
2021-03-05$36.37$36.374,405,500——
2021-03-04$35.70$35.704,797,200——
2021-03-03$36.21$36.215,345,400——
2021-03-02$36.37$36.375,289,300——
2021-03-01$35.91$35.915,809,900——
2021-02-26$35.82$35.824,665,000——
2021-02-25$35.49$35.494,313,000——
2021-02-24$35.57$35.578,969,300——
2021-02-23$35.15$35.155,447,300——
2021-02-22$35.16$35.163,548,200——
2021-02-19$35.09$35.093,886,800——
2021-02-18$34.92$34.922,129,700——
2021-02-17$35.35$35.352,272,700——
2021-02-16$34.91$34.911,970,500——
2021-02-12$35.15$35.152,570,200——
2021-02-11$35.56$35.563,204,500——
2021-02-10$34.89$34.893,619,500——
2021-02-09$35.10$35.103,030,000——
2021-02-08$34.15$34.155,159,700——
2021-02-05$33.80$33.801,553,800——
2021-02-04$33.39$33.391,482,100——
2021-02-03$32.70$32.701,893,400——
2021-02-02$33.15$33.152,809,700——
2021-02-01$32.02$32.026,979,000——
2021-01-29$31.41$31.412,789,600——
2021-01-28$31.95$31.957,977,900——
2021-01-27$31.58$31.583,579,000——
2021-01-26$32.90$32.902,696,000——
2021-01-25$33.37$33.372,443,200——
2021-01-22$33.31$33.314,254,800——
2021-01-21$34.37$34.372,409,500——
2021-01-20$34.59$34.592,885,800——
2021-01-19$34.18$34.182,961,800——
2021-01-15$34.69$34.691,968,000——
2021-01-14$35.22$35.222,005,200——
2021-01-13$35.61$35.611,333,700——
2021-01-12$36.37$36.372,256,600——
2021-01-11$36.17$36.171,763,900——
2021-01-08$36.44$36.444,449,800——
2021-01-07$36.24$36.242,516,900——
2021-01-06$36.58$36.583,357,300——
2021-01-05$35.04$35.041,814,500——
2021-01-04$34.90$34.902,167,100——