Arch Capital Group Ltd. ( ACGL) - Price History
Monthly price history for ACGL (Arch Capital Group Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $98.52 | $98.52 |
| June 2026 | $97.06 | $97.06 |
| May 2026 | $89.34 | $89.34 |
| April 2026 | $94.46 | $94.46 |
| March 2026 | $95.99 | $95.99 |
| February 2026 | $100.15 | $100.15 |
| January 2026 | $96.04 | $96.04 |
| December 2025 | $95.92 | $95.92 |
| November 2025 | $93.92 | $93.92 |
| October 2025 | $86.31 | $86.31 |
| September 2025 | $90.73 | $90.73 |
| August 2025 | $91.53 | $91.53 |
| July 2025 | $86.06 | $86.06 |
| June 2025 | $91.05 | $91.05 |
| May 2025 | $95.04 | $95.04 |
| April 2025 | $90.68 | $90.68 |
| March 2025 | $96.18 | $96.18 |
| February 2025 | $92.91 | $92.91 |
| January 2025 | $93.07 | $93.07 |
| December 2024 | $92.35 | $92.35 |
| November 2024 | $100.72 | $100.72 |
| October 2024 | $93.72 | $98.56 |
| September 2024 | $106.39 | $111.88 |
| August 2024 | $107.54 | $113.09 |
| July 2024 | $91.08 | $95.78 |
| June 2024 | $95.94 | $100.89 |
| May 2024 | $97.59 | $102.63 |
| April 2024 | $88.95 | $93.54 |
| March 2024 | $87.90 | $92.44 |
| February 2024 | $83.29 | $87.59 |
| January 2024 | $78.38 | $82.43 |
| December 2023 | $70.62 | $74.27 |
| November 2023 | $79.58 | $83.69 |
| October 2023 | $82.42 | $86.68 |
| September 2023 | $75.80 | $79.71 |
| August 2023 | $73.09 | $76.86 |
| July 2023 | $73.88 | $77.69 |
| June 2023 | $71.18 | $74.85 |
| May 2023 | $66.28 | $69.70 |
| April 2023 | $71.38 | $75.07 |
| March 2023 | $64.54 | $67.87 |
| February 2023 | $66.56 | $70 |
| January 2023 | $61.19 | $64.35 |
| December 2022 | $59.70 | $62.78 |
| November 2022 | $56.97 | $59.91 |
| October 2022 | $54.68 | $57.50 |
| September 2022 | $43.30 | $45.54 |
| August 2022 | $43.48 | $45.72 |
| July 2022 | $42.22 | $44.40 |
| June 2022 | $43.26 | $45.49 |
| May 2022 | $45.13 | $47.46 |
| April 2022 | $43.43 | $45.67 |
| March 2022 | $46.04 | $48.42 |
| February 2022 | $44.80 | $47.11 |
| January 2022 | $44.05 | $46.32 |
| December 2021 | $42.27 | $44.45 |
| November 2021 | $38.40 | $40.38 |
| October 2021 | $39.77 | $41.82 |
| September 2021 | $36.30 | $38.18 |
| August 2021 | $39.08 | $41.10 |
| July 2021 | $37.08 | $39 |
| June 2021 | $37.03 | $38.94 |
| May 2021 | $37.93 | $39.89 |
| April 2021 | $37.76 | $39.71 |
| March 2021 | $36.49 | $38.37 |
| February 2021 | $34.06 | $35.82 |
| January 2021 | $29.87 | $31.41 |
| December 2020 | $34.30 | $36.07 |
| November 2020 | $30.62 | $32.20 |
| October 2020 | $28.73 | $30.21 |
| September 2020 | $27.81 | $29.25 |
| August 2020 | $29.99 | $31.54 |
| July 2020 | $29.24 | $30.75 |
| June 2020 | $27.24 | $28.65 |
| May 2020 | $26.83 | $28.22 |
| April 2020 | $22.85 | $24.03 |
| March 2020 | $27.06 | $28.46 |
| February 2020 | $38.44 | $40.43 |
| January 2020 | $41.99 | $44.16 |
| December 2019 | $40.78 | $42.89 |
| November 2019 | $39.91 | $41.97 |
| October 2019 | $39.71 | $41.76 |
| September 2019 | $39.92 | $41.98 |
| August 2019 | $37.56 | $39.50 |
| July 2019 | $36.79 | $38.69 |
| June 2019 | $35.26 | $37.08 |
| May 2019 | $32.74 | $34.43 |
| April 2019 | $32.12 | $33.78 |
| March 2019 | $30.73 | $32.32 |
| February 2019 | $31.07 | $32.67 |
| January 2019 | $27.91 | $29.35 |
| December 2018 | $25.41 | $26.72 |
| November 2018 | $27.22 | $28.62 |
| October 2018 | $26.98 | $28.37 |
| September 2018 | $28.35 | $29.81 |
| August 2018 | $29.07 | $30.57 |
| July 2018 | $29.06 | $30.56 |
| June 2018 | $25.16 | $26.46 |
| May 2018 | $24.87 | $78.45 |
| April 2018 | $25.40 | $80.13 |
| March 2018 | $27.13 | $85.59 |
| February 2018 | $27.97 | $88.24 |
| January 2018 | $28.82 | $90.94 |
| December 2017 | $28.77 | $90.77 |
| November 2017 | $30.01 | $94.69 |
| October 2017 | $31.58 | $99.64 |
| September 2017 | $31.22 | $98.50 |
| August 2017 | $30.85 | $97.34 |
| July 2017 | $30.83 | $97.26 |
| June 2017 | $29.57 | $93.29 |
| May 2017 | $30.82 | $97.25 |
| April 2017 | $30.74 | $96.97 |
| March 2017 | $30.04 | $94.77 |
| February 2017 | $29.98 | $94.57 |
| January 2017 | $28 | $88.35 |
| December 2016 | $27.35 | $86.29 |
| November 2016 | $26.22 | $82.72 |
| October 2016 | $24.71 | $77.97 |
| September 2016 | $25.12 | $79.26 |
| August 2016 | $25.66 | $80.94 |
| July 2016 | $23.02 | $72.63 |
| June 2016 | $22.82 | $72 |
| May 2016 | $23.03 | $72.66 |
| April 2016 | $22.34 | $70.49 |
| March 2016 | $22.54 | $71.10 |
| February 2016 | $21.54 | $67.94 |
| January 2016 | $21.41 | $67.55 |
| December 2015 | $22.11 | $69.75 |
| November 2015 | $22.97 | $72.47 |
| October 2015 | $23.74 | $74.89 |
| September 2015 | $23.29 | $73.47 |
| August 2015 | $21.64 | $68.28 |
| July 2015 | $22.62 | $71.36 |
| June 2015 | $21.22 | $66.96 |
| May 2015 | $20.25 | $63.89 |
| April 2015 | $19.23 | $60.68 |
| March 2015 | $19.52 | $61.60 |
| February 2015 | $18.75 | $59.16 |
| January 2015 | $18.38 | $57.97 |
| December 2014 | $18.73 | $59.10 |
| November 2014 | $18.17 | $57.32 |
| October 2014 | $17.85 | $56.32 |
| September 2014 | $17.34 | $54.72 |
| August 2014 | $17.62 | $55.58 |
| July 2014 | $16.94 | $53.45 |
| June 2014 | $18.21 | $57.44 |
| May 2014 | $18.04 | $56.93 |
| April 2014 | $18.17 | $57.32 |
| March 2014 | $18.24 | $57.54 |
| February 2014 | $17.79 | $56.12 |
| January 2014 | $17.06 | $53.81 |
| December 2013 | $18.92 | $59.69 |
| November 2013 | $18.65 | $58.83 |
| October 2013 | $18.37 | $57.96 |
| September 2013 | $17.16 | $54.13 |
| August 2013 | $16.90 | $53.31 |
| July 2013 | $17.17 | $54.17 |
| June 2013 | $16.30 | $51.41 |
| May 2013 | $16.23 | $51.21 |
| April 2013 | $16.82 | $53.06 |
| March 2013 | $16.66 | $52.57 |
| February 2013 | $15.57 | $49.12 |
| January 2013 | $14.71 | $46.42 |
| December 2012 | $13.95 | $44.02 |
| November 2012 | $14.30 | $45.10 |
| October 2012 | $13.96 | $44.05 |
| September 2012 | $13.20 | $41.64 |
| August 2012 | $12.65 | $39.91 |
| July 2012 | $12.30 | $38.80 |
| June 2012 | $12.58 | $39.69 |
| May 2012 | $12.12 | $38.23 |
| April 2012 | $12.45 | $39.28 |
| March 2012 | $11.80 | $37.24 |
| February 2012 | $11.74 | $37.05 |
| January 2012 | $11.43 | $36.05 |
| December 2011 | $11.80 | $37.23 |
| November 2011 | $11.97 | $37.77 |
| October 2011 | $11.40 | $35.97 |
| September 2011 | $10.36 | $32.68 |
| August 2011 | $10.68 | $33.68 |
| July 2011 | $10.71 | $33.80 |
| June 2011 | $10.12 | $31.92 |
| May 2011 | $10.69 | $33.73 |
| April 2011 | $10.99 | $104 |
| March 2011 | $10.48 | $99.19 |
| February 2011 | $9.56 | $90.50 |
| January 2011 | $9.32 | $88.25 |
| December 2010 | $9.30 | $88.05 |
| November 2010 | $9.54 | $90.30 |
| October 2010 | $9.13 | $86.39 |
| September 2010 | $8.85 | $83.80 |
| August 2010 | $8.43 | $79.80 |
| July 2010 | $8.27 | $78.26 |
| June 2010 | $7.87 | $74.50 |
| May 2010 | $7.77 | $73.52 |
| April 2010 | $7.99 | $75.58 |
| March 2010 | $8.06 | $76.25 |
| February 2010 | $7.82 | $73.98 |
| January 2010 | $7.56 | $71.54 |
| December 2009 | $7.56 | $71.55 |
| November 2009 | $7.38 | $69.90 |
| October 2009 | $7.12 | $67.37 |
| September 2009 | $7.14 | $67.54 |
| August 2009 | $6.86 | $64.97 |
| July 2009 | $6.57 | $62.19 |
| June 2009 | $6.19 | $58.58 |
| May 2009 | $6 | $56.82 |
| April 2009 | $6.10 | $57.78 |
| March 2009 | $5.69 | $53.86 |
| February 2009 | $5.70 | $54 |
| January 2009 | $6.36 | $60.15 |
| December 2008 | $7.41 | $70.10 |
| November 2008 | $7.16 | $67.79 |
| October 2008 | $7.37 | $69.75 |
| September 2008 | $7.72 | $73.03 |
| August 2008 | $7.37 | $69.76 |
| July 2008 | $7.37 | $69.73 |
| June 2008 | $7.01 | $66.32 |
| May 2008 | $7.43 | $70.36 |
| April 2008 | $7.46 | $70.65 |
| March 2008 | $7.26 | $68.67 |
| February 2008 | $7.24 | $68.48 |
| January 2008 | $7.44 | $70.46 |
| December 2007 | $7.43 | $70.35 |
| November 2007 | $7.37 | $69.78 |
| October 2007 | $7.90 | $74.77 |
| September 2007 | $7.86 | $74.41 |
| August 2007 | $7.59 | $71.83 |
| July 2007 | $7.36 | $69.66 |
| June 2007 | $7.66 | $72.54 |
| May 2007 | $7.60 | $71.89 |
| April 2007 | $7.69 | $72.82 |
| March 2007 | $7.21 | $68.21 |
| February 2007 | $6.81 | $64.49 |
| January 2007 | $6.82 | $64.59 |
| December 2006 | $7.14 | $67.61 |
| November 2006 | $7.06 | $66.80 |
| October 2006 | $6.79 | $64.29 |
| September 2006 | $6.71 | $63.49 |
| August 2006 | $6.30 | $59.61 |
| July 2006 | $6.43 | $60.86 |
| June 2006 | $6.28 | $59.46 |
| May 2006 | $6.06 | $57.40 |
| April 2006 | $6.42 | $60.75 |
| March 2006 | $6.10 | $57.74 |
| February 2006 | $5.98 | $56.56 |
| January 2006 | $5.74 | $54.34 |
| December 2005 | $5.78 | $54.75 |
| November 2005 | $5.54 | $52.46 |
| October 2005 | $5.23 | $49.50 |
| September 2005 | $5.24 | $49.59 |
| August 2005 | $4.59 | $43.45 |
| July 2005 | $4.86 | $46 |
| June 2005 | $4.76 | $45.05 |
| May 2005 | $4.72 | $44.65 |
| April 2005 | $4.22 | $39.99 |
| March 2005 | $4.23 | $40.04 |
| February 2005 | $4.38 | $41.48 |
| January 2005 | $3.88 | $36.73 |
| December 2004 | $4.09 | $38.70 |
| November 2004 | $4.12 | $38.95 |
| October 2004 | $3.97 | $37.57 |
| September 2004 | $4.11 | $38.94 |
| August 2004 | $3.87 | $36.60 |
| July 2004 | $4.07 | $38.50 |
| June 2004 | $4.21 | $39.88 |
| May 2004 | $4.06 | $38.46 |
| April 2004 | $4.24 | $40.16 |
| March 2004 | $4.45 | $42.10 |
| February 2004 | $4.48 | $42.41 |
| January 2004 | $4.63 | $43.85 |
| December 2003 | $4.21 | $39.86 |
| November 2003 | $3.90 | $36.96 |
| October 2003 | $3.86 | $36.50 |
| September 2003 | $3.49 | $33.07 |
| August 2003 | $3.59 | $34 |
| July 2003 | $3.62 | $34.30 |
| June 2003 | $3.66 | $34.68 |
| May 2003 | $3.91 | $37 |
| April 2003 | $3.67 | $34.75 |
| March 2003 | $3.59 | $33.94 |
| February 2003 | $3.30 | $31.26 |
| January 2003 | $3.22 | $30.52 |
| December 2002 | $3.29 | $31.17 |
| November 2002 | $3.20 | $30.25 |
| October 2002 | $2.96 | $28.01 |
| September 2002 | $2.95 | $27.90 |
| August 2002 | $2.96 | $28.01 |
| July 2002 | $2.85 | $26.94 |
| June 2002 | $2.97 | $28.15 |
| May 2002 | $3.14 | $29.70 |
| April 2002 | $3.08 | $29.18 |
| March 2002 | $2.73 | $25.81 |
| February 2002 | $2.84 | $26.90 |
| January 2002 | $2.70 | $25.52 |
| December 2001 | $2.72 | $25.75 |
| November 2001 | $2.50 | $23.65 |
| October 2001 | $2.48 | $23.50 |
| September 2001 | $1.77 | $16.75 |
| August 2001 | $1.87 | $17.70 |
| July 2001 | $1.78 | $16.85 |
| June 2001 | $1.66 | $15.75 |
| May 2001 | $1.77 | $16.75 |
| April 2001 | $1.68 | $15.85 |
| March 2001 | $1.68 | $15.88 |
| February 2001 | $1.69 | $16 |
| January 2001 | $1.63 | $15.44 |
| December 2000 | $1.58 | $15 |
| November 2000 | $1.58 | $15 |
| October 2000 | $1.64 | $15.50 |
| September 2000 | $1.66 | $15.75 |
| August 2000 | $1.60 | $15.19 |
| July 2000 | $1.64 | $15.50 |
| June 2000 | $1.58 | $14.94 |
| May 2000 | $1.58 | $15 |
| April 2000 | $1.63 | $15.39 |
| March 2000 | $1.73 | $16.38 |
| February 2000 | $1.61 | $15.25 |
| January 2000 | $1.54 | $14.62 |
| December 1999 | $1.33 | $12.62 |
| November 1999 | $1.37 | $12.94 |
| October 1999 | $1.38 | $13.06 |
| September 1999 | $1.65 | $15.62 |
| August 1999 | $1.58 | $15 |
| July 1999 | $1.48 | $14 |
| June 1999 | $1.43 | $13.50 |
| May 1999 | $1.69 | $16 |
| April 1999 | $1.53 | $14.50 |
| March 1999 | $1.60 | $15.12 |
| February 1999 | $2.01 | $19 |
| January 1999 | $2.17 | $20.50 |
| December 1998 | $2.30 | $21.75 |
| November 1998 | $2.27 | $21.50 |
| October 1998 | $2.19 | $20.75 |
| September 1998 | $2.32 | $22 |
| August 1998 | $2.30 | $21.75 |
| July 1998 | $2.63 | $24.88 |
| June 1998 | $2.64 | $24.94 |
| May 1998 | $2.63 | $24.88 |
| April 1998 | $2.65 | $25.06 |
| March 1998 | $2.54 | $24 |
| February 1998 | $2.47 | $23.38 |
| January 1998 | $2.35 | $22.25 |
| December 1997 | $2.35 | $22.25 |
| November 1997 | $2.43 | $23 |
| October 1997 | $2.40 | $22.75 |
| September 1997 | $2.43 | $23 |
| August 1997 | $2.36 | $22.38 |
| July 1997 | $2.26 | $21.38 |
| June 1997 | $2.22 | $21 |
| May 1997 | $2.01 | $19 |
| April 1997 | $2.01 | $19 |
| March 1997 | $1.80 | $17 |
| February 1997 | $1.74 | $16.44 |
| January 1997 | $1.76 | $16.62 |
| December 1996 | $2.05 | $19.38 |
| November 1996 | $1.86 | $17.62 |
| October 1996 | $1.90 | $18 |
| September 1996 | $2.01 | $19 |
| August 1996 | $1.78 | $16.88 |
| July 1996 | $1.84 | $17.38 |
| June 1996 | $2.07 | $19.62 |
| May 1996 | $2.09 | $19.75 |
| April 1996 | $2.10 | $19.88 |
| March 1996 | $2.17 | $20.50 |
| February 1996 | $2.14 | $20.25 |
| January 1996 | $2.15 | $20.38 |
| December 1995 | $2.47 | $23.38 |
| November 1995 | $2.18 | $20.62 |
| October 1995 | $2.32 | $22 |
| September 1995 | $2.30 | $21.75 |
ACGL
Price: $98.52
52 week price:
Dividend Yield: 4.91%
Payout Ratio Range:
Earnings Per Share: 13.00 USD
P/E Ratio: 7.22
Exchange: NMS
Sector: Financial Services
Industry: Insurance - Diversified
Country: Bermuda
Volume: 2.2 million
Ebitda: 1.1 billionMarket Capitalization: 35.6 billion