Arch Capital Group Stock Price History
NASDAQ: ACGLFinanceProperty-Casualty InsurersUSD
95.57-0.51 (-0.53%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
ACGL price history at a glance
The price history for Arch Capital Group (ACGL) on this page begins on September 11, 1995, when the stock closed at $2.36; it most recently closed at $95.57 on October 5, 2026. The highest price in this record is $116.47, reached on October 7, 2024; the latest close is 17.9% below that peak. Across the 30 complete calendar years in the table, ACGL finished higher in 23 and lower in 7. Its best year was 2001 (+79.1%) and its worst was 1999 (-42.0%).
Over roughly 31 years the share price changed +3947.7%, a 12.7% compound annual price return (excluding dividends). In the last 12 months alone, ACGL has gained 3.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1995
- $116.47
- Date of high
- Oct 7, 2024
- Low since 1995
- $1.22
- Date of low
- Nov 22, 1999
- 52-week high
- $107.09
- 52-week low
- $82.45
- Last close
- $96.08
ACGL returns
1 week
+1.93%
1 month
+0.39%
3 months
-5.53%
6 months
-2.79%
Year to date
+0.17%
1 year
+3.20%
3 years
+14.16%
5 years
+126.23%
ACGL price return, excluding dividends.
ACGL annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 95.57 | +1.82% |
| 2025 | 93.86 | +2.69% |
| 2024 | 91.40 | +23.06% |
| 2023 | 74.27 | +18.30% |
| 2022 | 62.78 | +41.24% |
| 2021 | 44.45 | +23.23% |
| 2020 | 36.07 | -16.79% |
| 2019 | 43.35 | +64.27% |
| 2018 | 26.39 | -12.78% |
| 2017 | 30.26 | +5.19% |
| 2016 | 28.76 | +23.71% |
| 2015 | 23.25 | +19.25% |
| 2014 | 19.50 | +3.95% |
| 2013 | 18.76 | +26.08% |
| 2012 | 14.88 | +19.88% |
| 2011 | 12.41 | +26.85% |
| 2010 | 9.78 | +23.06% |
| 2009 | 7.95 | +3.74% |
| 2008 | 7.66 | -0.51% |
| 2007 | 7.70 | +2.53% |
| 2006 | 7.51 | +23.49% |
| 2005 | 6.08 | +41.47% |
| 2004 | 4.30 | -4.21% |
| 2003 | 4.49 | +29.78% |
| 2002 | 3.46 | +15.90% |
| 2001 | 2.98 | +79.06% |
| 2000 | 1.67 | +18.81% |
| 1999 | 1.40 | -41.95% |
| 1998 | 2.42 | -7.45% |
| 1997 | 2.61 | +25.33% |
| 1996 | 2.08 | -19.79% |
| 1995* | 2.60 | +10.00% |
* Partial year: the record begins after the start of 1995; return measured from the first available close.
2026 return is year to date.
ACGL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 94.41 | 96.51 | 94.26 | 96.08 | +1.86% | |
| 94.82 | 95.15 | 94.20 | 94.33 | -0.52% | |
| 93.83 | 95.34 | 93.78 | 94.82 | +0.49% | |
| 93.60 | 94.82 | 93.19 | 94.36 | +0.81% | |
| 94.10 | 94.40 | 92.48 | 93.60 | -0.70% | |
| 92.58 | 94.54 | 92.28 | 94.26 | +2.06% | |
| 94.76 | 95.09 | 92.35 | 92.36 | -2.90% | |
| 94.39 | 95.26 | 93.85 | 95.12 | +0.23% | |
| 94.90 | 95.64 | 94.45 | 94.90 | +0.25% | |
| 95.31 | 95.90 | 94.34 | 94.66 | -0.38% | |
| 95.88 | 97.06 | 94.92 | 95.02 | -0.15% | |
| 94.25 | 95.99 | 93.69 | 95.16 | +0.22% | |
| 95.78 | 96.02 | 94.74 | 94.95 | -0.87% | |
| 96.62 | 97.64 | 95.72 | 95.78 | -1.15% | |
| 96.47 | 97.85 | 95.69 | 96.89 | +0.20% | |
| 97.00 | 97.16 | 95.73 | 96.70 | -0.28% | |
| 96.14 | 97.63 | 96.14 | 96.97 | -0.07% | |
| 97.87 | 98.39 | 95.92 | 97.04 | -0.93% | |
| 97.44 | 98.24 | 96.88 | 97.95 | +1.94% | |
| 96.84 | 97.18 | 95.69 | 96.09 | -0.11% | |
| 96.77 | 97.21 | 95.82 | 96.20 | +0.08% | |
| 95.49 | 96.27 | 94.65 | 96.12 | +0.43% | |
| 96.87 | 97.26 | 95.65 | 95.71 | -2.44% | |
| 98.90 | 99.79 | 97.86 | 98.10 | -1.73% | |
| 99.00 | 100.51 | 98.92 | 99.83 | +1.65% | |
| 99.34 | 100.00 | 97.87 | 98.21 | -0.41% | |
| 98.73 | 99.56 | 98.00 | 98.61 | +0.55% | |
| 98.56 | 98.93 | 97.89 | 98.07 | -0.78% | |
| 99.30 | 99.83 | 98.08 | 98.84 | +0.08% | |
| 99.74 | 100.10 | 98.42 | 98.76 | -1.95% | |
| 100.60 | 101.49 | 100.48 | 100.72 | +0.16% | |
| 101.14 | 101.27 | 100.15 | 100.56 | -0.57% | |
| 100.00 | 101.58 | 99.53 | 101.14 | +1.76% | |
| 99.70 | 100.23 | 99.29 | 99.39 | +0.08% | |
| 98.51 | 99.85 | 98.00 | 99.31 | +0.79% | |
| 99.06 | 100.36 | 98.30 | 98.53 | -0.38% | |
| 99.37 | 100.58 | 98.76 | 98.91 | +1.12% | |
| 98.36 | 99.73 | 97.74 | 97.81 | -0.91% | |
| 98.09 | 98.88 | 97.81 | 98.71 | +0.69% | |
| 98.03 | 98.86 | 97.16 | 98.03 | +0.76% | |
| 97.39 | 99.08 | 96.95 | 97.29 | -0.99% | |
| 98.02 | 98.82 | 97.66 | 98.26 | +0.01% | |
| 97.90 | 98.50 | 97.12 | 98.25 | -0.23% | |
| 98.77 | 99.33 | 97.43 | 98.48 | -0.82% | |
| 100.39 | 100.39 | 98.58 | 99.29 | +0.20% | |
| 99.92 | 100.01 | 98.31 | 99.09 | -0.43% | |
| 100.09 | 100.21 | 98.94 | 99.52 | -1.58% | |
| 101.12 | 101.96 | 100.00 | 101.12 | +0.59% | |
| 100.35 | 101.39 | 99.80 | 100.53 | -0.60% | |
| 103.43 | 103.71 | 99.14 | 101.14 | -3.26% | |
| 102.01 | 105.66 | 101.36 | 104.55 | -1.81% | |
| 105.19 | 107.09 | 104.55 | 106.48 | +2.50% | |
| 103.37 | 104.80 | 101.93 | 103.88 | +0.50% | |
| 100.39 | 103.42 | 100.39 | 103.36 | +3.26% | |
| 98.29 | 100.20 | 97.58 | 100.10 | +1.49% | |
| 100.26 | 100.47 | 98.16 | 98.63 | -1.91% | |
| 100.71 | 101.30 | 99.86 | 100.55 | -1.26% | |
| 101.01 | 102.42 | 100.75 | 101.83 | +0.47% | |
| 101.23 | 103.35 | 100.81 | 101.35 | +1.31% | |
| 99.07 | 100.26 | 98.68 | 100.04 | +1.52% | |
| 100.05 | 100.21 | 97.92 | 98.54 | -2.94% | |
| 102.06 | 103.04 | 101.18 | 101.53 | -1.48% | |
| 102.09 | 103.27 | 101.20 | 103.06 | +1.98% | |
| 101.91 | 102.06 | 100.14 | 101.06 | -0.63% | |
| 102.01 | 102.06 | 100.51 | 101.70 | -0.30% | |
| 103.36 | 103.47 | 101.97 | 102.01 | -0.82% | |
| 102.99 | 105.09 | 102.57 | 102.85 | +1.02% | |
| 101.22 | 102.25 | 101.03 | 101.81 | -0.38% | |
| 98.89 | 102.25 | 97.96 | 102.20 | +3.70% | |
| 97.59 | 99.04 | 97.32 | 98.55 | +1.54% | |
| 97.86 | 98.88 | 97.01 | 97.06 | -1.02% | |
| 96.35 | 98.36 | 96.35 | 98.06 | +0.53% | |
| 94.79 | 97.82 | 94.78 | 97.54 | +3.40% | |
| 95.12 | 96.11 | 93.83 | 94.33 | -0.62% | |
| 94.34 | 96.00 | 93.49 | 94.92 | +1.29% | |
| 93.50 | 93.90 | 92.51 | 93.71 | +1.81% | |
| 91.63 | 92.81 | 91.59 | 92.04 | +0.94% | |
| 92.66 | 92.74 | 90.91 | 91.18 | -1.29% | |
| 91.70 | 93.07 | 91.70 | 92.37 | -0.23% | |
| 92.20 | 93.41 | 91.90 | 92.58 | +1.18% | |
| 91.60 | 91.89 | 91.02 | 91.50 | -0.17% | |
| 91.18 | 91.81 | 90.23 | 91.66 | +0.58% | |
| 91.76 | 92.35 | 91.04 | 91.13 | -0.20% | |
| 91.50 | 92.26 | 90.38 | 91.31 | +1.00% | |
| 89.72 | 91.03 | 89.51 | 90.41 | +0.89% | |
| 90.20 | 90.77 | 89.58 | 89.61 | -1.73% | |
| 89.12 | 91.49 | 88.96 | 91.19 | +3.23% | |
| 89.21 | 90.38 | 88.25 | 88.34 | +0.51% | |
| 87.27 | 88.66 | 87.05 | 87.89 | +0.31% | |
| 88.41 | 89.15 | 87.61 | 87.62 | -1.26% | |
| 89.21 | 89.57 | 88.27 | 88.74 | -0.67% | |
| 90.23 | 91.17 | 88.88 | 89.34 | -1.47% | |
| 90.94 | 92.18 | 90.65 | 90.67 | -0.80% | |
| 95.10 | 95.22 | 90.77 | 91.40 | -4.16% | |
| 96.30 | 96.65 | 95.22 | 95.37 | -0.97% | |
| 95.95 | 96.75 | 95.77 | 96.30 | +0.18% | |
| 96.26 | 97.04 | 95.10 | 96.13 | -0.73% | |
| 96.16 | 97.22 | 95.25 | 96.84 | +0.47% | |
| 96.30 | 97.43 | 95.21 | 96.39 | +0.54% | |
| 93.54 | 96.36 | 93.50 | 95.87 | +2.01% | |
| 94.13 | 94.84 | 93.62 | 93.98 | +0.56% | |
| 93.94 | 94.53 | 93.28 | 93.46 | +0.15% | |
| 93.51 | 95.13 | 92.79 | 93.32 | -1.05% | |
| 94.12 | 94.95 | 93.43 | 94.31 | +0.51% | |
| 94.15 | 94.85 | 93.43 | 93.83 | +0.03% | |
| 94.40 | 94.52 | 93.58 | 93.80 | -0.76% | |
| 94.50 | 95.17 | 93.42 | 94.52 | -0.19% | |
| 94.21 | 95.62 | 94.21 | 94.70 | +0.59% | |
| 92.94 | 94.77 | 92.94 | 94.14 | +0.52% | |
| 93.02 | 94.71 | 93.01 | 93.65 | -0.18% | |
| 94.95 | 96.12 | 93.79 | 93.82 | -0.68% | |
| 92.28 | 94.96 | 91.62 | 94.46 | +1.88% | |
| 95.85 | 96.87 | 91.44 | 92.72 | -4.47% | |
| 97.43 | 98.22 | 96.79 | 97.06 | +0.74% | |
| 95.70 | 97.35 | 95.60 | 96.35 | +0.17% | |
| 97.07 | 97.34 | 95.97 | 96.19 | -1.92% | |
| 97.07 | 98.62 | 96.56 | 98.07 | +1.34% | |
| 98.40 | 98.42 | 96.28 | 96.77 | -2.10% | |
| 98.33 | 99.16 | 97.66 | 98.85 | +1.40% | |
| 97.45 | 98.79 | 97.03 | 97.49 | -0.10% | |
| 96.71 | 98.57 | 96.64 | 97.59 | +0.50% | |
| 97.11 | 97.88 | 96.74 | 97.10 | -0.38% | |
| 96.01 | 97.79 | 95.59 | 97.47 | +1.32% | |
| 96.12 | 96.79 | 95.57 | 96.20 | -0.93% | |
| 95.40 | 97.27 | 95.19 | 97.10 | +1.18% | |
| 98.43 | 98.69 | 95.32 | 95.97 | -2.90% | |
| 98.14 | 99.68 | 97.70 | 98.84 | +0.24% | |
| 96.51 | 98.70 | 96.28 | 98.60 | +1.73% | |
| 97.09 | 97.50 | 96.44 | 96.92 | +0.13% | |
| 96.07 | 96.94 | 95.93 | 96.79 | +0.05% | |
| 95.73 | 97.14 | 95.57 | 96.74 | +1.31% | |
| 95.73 | 95.80 | 94.67 | 95.49 | -0.52% | |
| 96.01 | 96.48 | 94.05 | 95.99 | +0.39% | |
| 93.80 | 96.04 | 93.80 | 95.62 | +2.35% | |
| 94.17 | 94.65 | 93.35 | 93.42 | -0.74% | |
| 93.50 | 94.29 | 93.23 | 94.12 | +0.86% | |
| 93.60 | 94.30 | 92.87 | 93.32 | -0.30% | |
| 93.66 | 94.60 | 93.09 | 93.60 | -0.06% | |
| 93.68 | 94.43 | 92.85 | 93.66 | +1.47% | |
| 92.28 | 92.78 | 91.66 | 92.30 | +0.14% | |
| 93.33 | 93.48 | 91.43 | 92.17 | -0.75% | |
| 93.40 | 94.05 | 92.79 | 92.87 | -1.62% | |
| 94.60 | 95.29 | 94.14 | 94.40 | +0.75% | |
| 93.99 | 95.24 | 93.58 | 93.70 | +0.25% | |
| 95.14 | 95.43 | 93.46 | 93.47 | -0.80% | |
| 93.91 | 95.37 | 93.26 | 94.22 | -0.62% | |
| 95.66 | 95.84 | 94.16 | 94.81 | -1.43% | |
| 95.30 | 96.94 | 94.91 | 96.19 | +0.60% | |
| 96.69 | 96.74 | 95.10 | 95.62 | -1.64% | |
| 96.95 | 97.68 | 95.40 | 97.21 | +0.14% | |
| 98.08 | 98.33 | 96.50 | 97.07 | -1.37% | |
| 99.62 | 100.00 | 97.52 | 98.42 | -2.05% | |
| 100.61 | 101.06 | 98.90 | 100.48 | -0.57% | |
| 100.50 | 101.89 | 99.91 | 101.06 | +0.91% | |
| 100.10 | 100.45 | 98.85 | 100.15 | +0.50% | |
| 99.52 | 100.60 | 99.35 | 99.65 | +0.29% | |
| 99.36 | 99.51 | 98.13 | 99.36 | +0.18% | |
| 98.70 | 99.49 | 97.77 | 99.18 | +0.49% | |
| 98.49 | 99.77 | 98.12 | 98.70 | +0.21% | |
| 99.12 | 99.24 | 97.48 | 98.49 | +0.15% | |
| 98.34 | 99.14 | 97.59 | 98.34 | +0.29% | |
| 98.39 | 98.55 | 95.93 | 98.06 | -0.83% | |
| 99.39 | 100.86 | 98.78 | 98.88 | +0.51% | |
| 99.85 | 100.28 | 97.39 | 98.38 | -1.47% | |
| 98.54 | 100.95 | 97.66 | 99.85 | +1.26% | |
| 97.75 | 98.80 | 95.71 | 98.61 | +0.78% | |
| 95.84 | 99.08 | 94.84 | 97.85 | +1.86% | |
| 100.61 | 101.18 | 96.00 | 96.06 | -4.84% | |
| 101.66 | 103.39 | 100.75 | 100.95 | -1.01% | |
| 100.98 | 102.53 | 100.68 | 101.98 | +1.85% | |
| 97.30 | 100.50 | 97.17 | 100.13 | +3.42% | |
| 96.22 | 97.85 | 96.00 | 96.82 | +0.11% | |
| 96.26 | 96.95 | 95.78 | 96.71 | +0.70% | |
| 96.03 | 96.55 | 95.19 | 96.04 | +0.33% | |
| 94.86 | 95.91 | 94.30 | 95.72 | +1.65% | |
| 93.38 | 94.83 | 92.96 | 94.17 | +0.76% | |
| 93.62 | 93.74 | 92.45 | 93.46 | -0.26% | |
| 93.43 | 94.45 | 93.17 | 93.70 | +0.80% | |
| 92.02 | 93.27 | 91.44 | 92.96 | +0.49% | |
| 91.69 | 92.58 | 90.96 | 92.51 | +0.25% | |
| 91.78 | 92.96 | 90.55 | 92.28 | +0.52% | |
| 90.17 | 92.11 | 90.06 | 91.80 | +1.27% | |
| 90.81 | 90.92 | 89.94 | 90.65 | -0.32% | |
| 91.42 | 92.17 | 90.36 | 90.94 | -0.38% | |
| 90.75 | 91.65 | 90.61 | 91.29 | +0.57% | |
| 93.08 | 93.44 | 90.43 | 90.77 | -2.65% | |
| 95.38 | 95.74 | 92.88 | 93.24 | -2.04% | |
| 95.89 | 96.71 | 95.09 | 95.18 | -1.25% | |
| 95.19 | 96.65 | 95.19 | 96.38 | +1.28% | |
| 93.92 | 95.20 | 93.69 | 95.16 | +1.32% | |
| 93.95 | 94.44 | 93.03 | 93.92 | -0.55% | |
| 92.81 | 95.45 | 92.51 | 94.44 | +0.62% | |
| 95.77 | 95.79 | 93.56 | 93.86 | -2.15% | |
| 96.50 | 96.72 | 95.91 | 95.92 | -0.77% | |
| 96.18 | 96.76 | 95.93 | 96.66 | +0.28% | |
| 96.04 | 96.54 | 95.85 | 96.39 | +0.54% | |
| 96.55 | 96.66 | 95.74 | 95.87 | -0.55% | |
| 96.96 | 97.39 | 96.25 | 96.40 | -0.58% | |
| 97.18 | 97.60 | 96.86 | 96.96 | -0.16% | |
| 95.66 | 97.18 | 95.58 | 97.12 | +0.96% | |
| 96.45 | 96.66 | 95.52 | 96.20 | -0.26% | |
| 95.37 | 96.51 | 94.78 | 96.45 | +0.58% | |
| 95.40 | 96.35 | 95.03 | 95.89 | +0.32% | |
| 96.00 | 96.04 | 95.02 | 95.58 | -0.15% | |
| 94.28 | 96.00 | 93.85 | 95.72 | +1.92% | |
| 94.28 | 94.28 | 93.42 | 93.92 | +0.30% | |
| 92.22 | 94.32 | 91.46 | 93.64 | +2.04% | |
| 92.08 | 93.17 | 91.63 | 91.77 | -0.16% | |
| 91.03 | 92.41 | 91.03 | 91.92 | +1.08% | |
| 91.22 | 91.49 | 90.50 | 90.94 | -0.85% | |
| 92.17 | 92.17 | 91.20 | 91.72 | -0.73% | |
| 92.68 | 93.33 | 91.85 | 92.39 | -0.36% | |
| 92.87 | 93.79 | 92.06 | 92.72 | +0.03% | |
| 92.96 | 93.43 | 91.93 | 92.69 | -0.50% | |
| 94.00 | 94.54 | 92.69 | 93.16 | -0.81% | |
| 94.46 | 94.94 | 93.90 | 93.92 | -0.51% | |
| 93.65 | 94.47 | 93.37 | 94.40 | +0.84% | |
| 93.01 | 93.96 | 92.78 | 93.61 | +1.82% | |
| 92.46 | 92.56 | 91.23 | 91.94 | -0.56% | |
| 92.08 | 93.57 | 91.59 | 92.46 | +0.63% | |
| 91.53 | 92.27 | 91.27 | 91.88 | +0.78% | |
| 91.71 | 92.05 | 90.86 | 91.17 | -0.68% | |
| 91.62 | 92.76 | 91.22 | 91.79 | -0.02% | |
| 92.85 | 93.13 | 91.67 | 91.81 | -0.77% | |
| 93.10 | 93.57 | 91.56 | 92.52 | -0.26% | |
| 92.00 | 93.58 | 91.85 | 92.76 | +1.07% | |
| 90.66 | 91.94 | 90.48 | 91.78 | +1.24% | |
| 90.00 | 91.13 | 89.91 | 90.66 | +0.97% | |
| 88.78 | 89.99 | 88.64 | 89.79 | +0.25% | |
| 87.96 | 89.64 | 87.79 | 89.57 | +2.06% | |
| 87.52 | 88.96 | 87.41 | 87.76 | +0.24% | |
| 87.69 | 88.60 | 87.49 | 87.55 | +0.09% | |
| 85.99 | 87.63 | 85.99 | 87.47 | +1.71% | |
| 86.31 | 86.31 | 84.70 | 86.00 | -0.36% | |
| 85.83 | 87.00 | 85.68 | 86.31 | -0.38% | |
| 86.09 | 87.12 | 85.00 | 86.64 | +0.92% | |
| 84.59 | 86.14 | 84.00 | 85.85 | +1.33% | |
| 87.04 | 87.04 | 82.45 | 84.72 | -1.42% | |
| 87.00 | 87.62 | 85.79 | 85.94 | -1.39% | |
| 87.46 | 87.64 | 86.81 | 87.15 | -0.35% | |
| 88.18 | 88.29 | 86.98 | 87.46 | -0.48% | |
| 88.06 | 88.40 | 86.95 | 87.88 | +0.21% | |
| 86.84 | 88.06 | 86.35 | 87.70 | +0.84% | |
| 87.11 | 87.25 | 86.00 | 86.97 | +0.53% | |
| 86.51 | 87.43 | 86.31 | 86.51 | +0.32% | |
| 88.34 | 88.50 | 85.93 | 86.23 | -3.73% | |
| 91.55 | 92.00 | 88.77 | 89.57 | -2.88% | |
| 92.25 | 92.81 | 90.82 | 92.23 | -0.02% | |
| 90.87 | 92.86 | 90.86 | 92.25 | -0.24% | |
| 92.71 | 93.00 | 91.81 | 92.47 | +0.26% | |
| 93.11 | 93.62 | 91.86 | 92.23 | -0.93% | |
| 94.67 | 94.81 | 92.83 | 93.10 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ACGL chart for longer ranges.