Arch Capital Group Ltd.
ACGLONASDAQFinancial Services● Active
$19.40
$-0.05(-0.26%)
Market Cap$11.3B
P/E Ratio—
52W High$22.2
52W Low$19.36
Arch Capital Group Ltd.（ACGLO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
acglo · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$26.92
Jun 11, 2021
-27.9% from here
5-Year Low5Y
$19.20
Oct 20, 2023
+1.0% from low
IPO Priceadj.
$24.99
Aug 21, 2017
-22.4% since IPO
1 Year Ago
$20.62
Jun 9, 2025
-5.9% in 1Y
5 Years Ago
$26.63
Jun 8, 2021
-27.1% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · ACGLO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $19.45 | $19.49 | $19.40 | $19.48 | $19.48 | 16K | +0.15% |
| Jun 5, 2026 | $19.57 | $19.61 | $19.45 | $19.45 | $19.45 | 27K | -0.61% |
| Jun 4, 2026 | $19.53 | $19.74 | $19.53 | $19.58 | $19.58 | 20K | +0.26% |
| Jun 3, 2026 | $19.74 | $19.80 | $19.53 | $19.53 | $19.53 | 32K | -1.06% |
| Jun 2, 2026 | $19.80 | $19.85 | $19.70 | $19.71 | $19.71 | 18K | -0.45% |
| Jun 1, 2026 | $19.78 | $19.87 | $19.75 | $19.80 | $19.80 | 17K | +0.10% |
| May 29, 2026 | $19.83 | $19.91 | $19.81 | $19.81 | $19.81 | 28K | -0.10% |
| May 28, 2026 | $19.82 | $19.89 | $19.76 | $19.87 | $19.87 | 20K | +0.25% |
| May 27, 2026 | $19.81 | $19.88 | $19.77 | $19.82 | $19.82 | 9K | +0.05% |
| May 26, 2026 | $19.84 | $19.88 | $19.75 | $19.82 | $19.82 | 24K | -0.10% |
| May 22, 2026 | $19.80 | $19.93 | $19.70 | $19.77 | $19.77 | 19K | -0.15% |
| May 21, 2026 | $19.91 | $20.03 | $19.76 | $19.81 | $19.81 | 18K | -0.50% |
| May 20, 2026 | $20.01 | $20.01 | $19.79 | $19.94 | $19.94 | 33K | -0.35% |
| May 19, 2026 | $20.06 | $20.06 | $19.88 | $19.93 | $19.93 | 22K | -0.65% |
| May 18, 2026 | $20.22 | $20.22 | $20.01 | $20.16 | $20.16 | 14K | -0.30% |
| May 15, 2026 | $20.01 | $20.20 | $20.00 | $20.19 | $20.19 | 23K | +0.90% |
| May 14, 2026 | $20.16 | $20.30 | $20.12 | $20.25 | $20.25 | 35K | +0.45% |
| May 13, 2026 | $20.29 | $20.29 | $20.15 | $20.15 | $20.15 | 12K | -0.69% |
| May 12, 2026 | $20.28 | $20.32 | $20.28 | $20.28 | $20.28 | 8K | +0.00% |
| May 11, 2026 | $20.30 | $20.39 | $20.27 | $20.37 | $20.37 | 11K | +0.34% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · ACGLO
Jan 1 → Dec 31 · 6 years2026-4.4%$20.37 → $19.48
-4.4%
2025-5.1%$21.36 → $20.27
-5.1%
2024-10.5%$23.71 → $21.21
-10.5%
2023+16.1%$20.51 → $23.82
+16.1%
2022-20.9%$25.66 → $20.30
-20.9%
2021-3.3%$26.60 → $25.72
-3.3%
Best Year2023 · +16.1%
Worst Year2022 · -20.9%
Positive Years1 / 6
Avg Annual Return-4.7%
6Y Total Return-26.8%
6Y CAGR~-5.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in ACGLO?
If you invested $1,000 in ACGLO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$776
Total Return-22.4%
CAGR~-2.8% / yr
Profit$-224
Based on Aug 21, 2017 · $24.99Split & 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.（ACGLO）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 $19.40。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
ACGLO 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。
ACGLO 历史股价FMP 日线复权 OHLCV