Arch Capital Group Ltd.
ACGLNASDAQFinancial Services● Active
$91.19
+$2.85(+3.23%)
Market Cap$31.9B
P/E Ratio—
52W High$103.39
52W Low$82.45
Arch Capital Group Ltd.（ACGL）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acgl · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$116.47
Oct 7, 2024
-21.7% from here
5-Year Low5Y
$36.53
Jul 19, 2021
+149.6% from low
IPO Priceadj.
$2.36
Sep 14, 1995
+3.8K% since IPO
1 Year Ago
$92.35
Jun 9, 2025
-1.3% in 1Y
5 Years Ago
$39.57
Jun 8, 2021
+130.5% in 5Y
10 Years Ago
$24.04
Jun 8, 2016
+279.3% in 10Y
Historical Price Data · ACGL
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $89.12 | $91.49 | $88.96 | $91.19 | $91.19 | 2.3M | +2.32% |
| Jun 4, 2026 | $89.21 | $90.38 | $88.25 | $88.34 | $88.34 | 2.6M | -0.98% |
| Jun 3, 2026 | $87.27 | $88.66 | $87.05 | $87.89 | $87.89 | 2.3M | +0.71% |
| Jun 2, 2026 | $88.41 | $89.15 | $87.61 | $87.62 | $87.62 | 2.3M | -0.89% |
| Jun 1, 2026 | $89.21 | $89.57 | $88.27 | $88.74 | $88.74 | 2.2M | -0.53% |
| May 29, 2026 | $90.23 | $91.17 | $88.88 | $89.34 | $89.34 | 5.1M | -0.99% |
| May 28, 2026 | $90.94 | $92.18 | $90.65 | $90.67 | $90.67 | 2.6M | -0.30% |
| May 27, 2026 | $95.10 | $95.22 | $90.77 | $91.40 | $91.40 | 3.4M | -3.89% |
| May 26, 2026 | $96.30 | $96.65 | $95.22 | $95.37 | $95.37 | 2.1M | -0.97% |
| May 22, 2026 | $95.95 | $96.75 | $95.77 | $96.30 | $96.30 | 1.9M | +0.36% |
| May 21, 2026 | $96.26 | $97.04 | $95.10 | $96.13 | $96.13 | 2.1M | -0.14% |
| May 20, 2026 | $96.16 | $97.22 | $95.25 | $96.84 | $96.84 | 2.3M | +0.71% |
| May 19, 2026 | $96.30 | $97.43 | $95.21 | $96.39 | $96.39 | 2.2M | +0.09% |
| May 18, 2026 | $93.54 | $96.36 | $93.50 | $95.87 | $95.87 | 2.9M | +2.49% |
| May 15, 2026 | $94.13 | $94.84 | $93.62 | $93.98 | $93.98 | 3.6M | -0.16% |
| May 14, 2026 | $93.94 | $94.53 | $93.28 | $93.46 | $93.46 | 2.6M | -0.51% |
| May 13, 2026 | $93.51 | $95.13 | $92.79 | $93.32 | $93.32 | 2.4M | -0.20% |
| May 12, 2026 | $94.12 | $94.95 | $93.43 | $94.31 | $94.31 | 2.3M | +0.20% |
| May 11, 2026 | $94.15 | $94.85 | $93.43 | $93.83 | $93.83 | 2.3M | -0.34% |
| May 8, 2026 | $94.40 | $94.52 | $93.58 | $93.80 | $93.80 | 1.9M | -0.64% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · ACGL
Jan 1 → Dec 31 · 6 years2026-4.8%$95.77 → $91.19
-4.8%
2025+3.2%$92.95 → $95.92
+3.2%
2024+23.8%$74.61 → $92.35
+23.8%
2023+18.6%$62.61 → $74.27
+18.6%
2022+41.1%$44.50 → $62.78
+41.1%
2021+12.8%$39.39 → $44.45
+12.8%
Best Year2022 · +41.1%
Worst Year2026 · -4.8%
Positive Years5 / 6
Avg Annual Return+15.8%
6Y Total Return+131.5%
6Y CAGR~+15.0% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-A
$733,550.00+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-B
$488.13+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$312.37+0.00%
Mkt Cap $837.0B
Visa Inc.
V
$323.57+0.00%
Mkt Cap $620.2B
Mastercard Incorporated
MA
$491.08+0.00%
Mkt Cap $433.9B
Bank of America Corporation
BAC
$53.83+0.00%
Mkt Cap $382.0B
Royal Bank of Canada
RY.TO
$270.60+0.00%
Mkt Cap $377.9B
Morgan Stanley
MS
$211.93+0.00%
Mkt Cap $334.3B
HSBC Holdings plc
HSBC
$90.80+0.00%
Mkt Cap $312.1B
The Goldman Sachs Group, Inc.
GS
$1,038.68+0.00%
Mkt Cap $306.4BWhat If You Invested in ACGL?
If you invested $1,000 in ACGL 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$3,793
Total Return+279.3%
CAGR~+14.3% / yr
Profit+$2,793
Based on Jun 8, 2016 · $24.04Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Arch Capital Group Ltd.（ACGL）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $91.19。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
ACGL 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
ACGL 历史股价FMP 日线复权 OHLCV