Arch Capital Group Ltd. - Price History
Monthly price history for ACGL (Arch Capital Group Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $98.93 | $98.93 |
| April 2024 | $93.54 | $93.54 |
| March 2024 | $92.44 | $92.44 |
| February 2024 | $87.59 | $87.59 |
| January 2024 | $82.43 | $82.43 |
| December 2023 | $74.27 | $74.27 |
| November 2023 | $83.69 | $83.69 |
| October 2023 | $86.68 | $86.68 |
| September 2023 | $79.71 | $79.71 |
| August 2023 | $76.86 | $76.86 |
| July 2023 | $77.69 | $77.69 |
| June 2023 | $74.85 | $74.85 |
| May 2023 | $69.70 | $69.70 |
| April 2023 | $75.07 | $75.07 |
| March 2023 | $67.87 | $67.87 |
| February 2023 | $70 | $70 |
| January 2023 | $64.35 | $64.35 |
| December 2022 | $62.78 | $62.78 |
| November 2022 | $59.91 | $59.91 |
| October 2022 | $57.50 | $57.50 |
| September 2022 | $45.54 | $45.54 |
| August 2022 | $45.72 | $45.72 |
| July 2022 | $44.40 | $44.40 |
| June 2022 | $45.49 | $45.49 |
| May 2022 | $47.46 | $47.46 |
| April 2022 | $45.67 | $45.67 |
| March 2022 | $48.42 | $48.42 |
| February 2022 | $47.11 | $47.11 |
| January 2022 | $46.32 | $46.32 |
| December 2021 | $44.45 | $44.45 |
| November 2021 | $40.38 | $40.38 |
| October 2021 | $41.82 | $41.82 |
| September 2021 | $38.18 | $38.18 |
| August 2021 | $41.10 | $41.10 |
| July 2021 | $39 | $39 |
| June 2021 | $38.94 | $38.94 |
| May 2021 | $39.89 | $39.89 |
| April 2021 | $39.71 | $39.71 |
| March 2021 | $38.37 | $38.37 |
| February 2021 | $35.82 | $35.82 |
| January 2021 | $31.41 | $31.41 |
| December 2020 | $36.07 | $36.07 |
| November 2020 | $32.20 | $32.20 |
| October 2020 | $30.21 | $30.21 |
| September 2020 | $29.25 | $29.25 |
| August 2020 | $31.54 | $31.54 |
| July 2020 | $30.75 | $30.75 |
| June 2020 | $28.65 | $28.65 |
| May 2020 | $28.22 | $28.22 |
| April 2020 | $24.03 | $24.03 |
| March 2020 | $28.46 | $28.46 |
| February 2020 | $40.43 | $40.43 |
| January 2020 | $44.16 | $44.16 |
| December 2019 | $42.89 | $42.89 |
| November 2019 | $41.97 | $41.97 |
| October 2019 | $41.76 | $41.76 |
| September 2019 | $41.98 | $41.98 |
| August 2019 | $39.50 | $39.50 |
| July 2019 | $38.69 | $38.69 |
| June 2019 | $37.08 | $37.08 |
| May 2019 | $34.43 | $34.43 |
| April 2019 | $33.78 | $33.78 |
| March 2019 | $32.32 | $32.32 |
| February 2019 | $32.67 | $32.67 |
| January 2019 | $29.35 | $29.35 |
| December 2018 | $26.72 | $26.72 |
| November 2018 | $28.62 | $28.62 |
| October 2018 | $28.37 | $28.37 |
| September 2018 | $29.81 | $29.81 |
| August 2018 | $30.57 | $30.57 |
| July 2018 | $30.56 | $30.56 |
| June 2018 | $26.46 | $26.46 |
| May 2018 | $26.15 | $78.45 |
| April 2018 | $26.71 | $80.13 |
| March 2018 | $28.53 | $85.59 |
| February 2018 | $29.41 | $88.24 |
| January 2018 | $30.31 | $90.94 |
| December 2017 | $30.26 | $90.77 |
| November 2017 | $31.56 | $94.69 |
| October 2017 | $33.21 | $99.64 |
| September 2017 | $32.83 | $98.50 |
| August 2017 | $32.45 | $97.34 |
| July 2017 | $32.42 | $97.26 |
| June 2017 | $31.10 | $93.29 |
| May 2017 | $32.42 | $97.25 |
| April 2017 | $32.32 | $96.97 |
| March 2017 | $31.59 | $94.77 |
| February 2017 | $31.52 | $94.57 |
| January 2017 | $29.45 | $88.35 |
| December 2016 | $28.76 | $86.29 |
| November 2016 | $27.57 | $82.72 |
| October 2016 | $25.99 | $77.97 |
| September 2016 | $26.42 | $79.26 |
| August 2016 | $26.98 | $80.94 |
| July 2016 | $24.21 | $72.63 |
| June 2016 | $24 | $72 |
| May 2016 | $24.22 | $72.66 |
| April 2016 | $23.50 | $70.49 |
| March 2016 | $23.70 | $71.10 |
| February 2016 | $22.65 | $67.94 |
| January 2016 | $22.52 | $67.55 |
| December 2015 | $23.25 | $69.75 |
| November 2015 | $24.16 | $72.47 |
| October 2015 | $24.96 | $74.89 |
| September 2015 | $24.49 | $73.47 |
| August 2015 | $22.76 | $68.28 |
| July 2015 | $23.79 | $71.36 |
| June 2015 | $22.32 | $66.96 |
| May 2015 | $21.30 | $63.89 |
| April 2015 | $20.23 | $60.68 |
| March 2015 | $20.53 | $61.60 |
| February 2015 | $19.72 | $59.16 |
| January 2015 | $19.32 | $57.97 |
| December 2014 | $19.70 | $59.10 |
| November 2014 | $19.11 | $57.32 |
| October 2014 | $18.77 | $56.32 |
| September 2014 | $18.24 | $54.72 |
| August 2014 | $18.53 | $55.58 |
| July 2014 | $17.82 | $53.45 |
| June 2014 | $19.15 | $57.44 |
| May 2014 | $18.98 | $56.93 |
| April 2014 | $19.11 | $57.32 |
| March 2014 | $19.18 | $57.54 |
| February 2014 | $18.71 | $56.12 |
| January 2014 | $17.94 | $53.81 |
| December 2013 | $19.90 | $59.69 |
| November 2013 | $19.61 | $58.83 |
| October 2013 | $19.32 | $57.96 |
| September 2013 | $18.04 | $54.13 |
| August 2013 | $17.77 | $53.31 |
| July 2013 | $18.06 | $54.17 |
| June 2013 | $17.14 | $51.41 |
| May 2013 | $17.07 | $51.21 |
| April 2013 | $17.69 | $53.06 |
| March 2013 | $17.52 | $52.57 |
| February 2013 | $16.37 | $49.12 |
| January 2013 | $15.47 | $46.42 |
| December 2012 | $14.67 | $44.02 |
| November 2012 | $15.03 | $45.10 |
| October 2012 | $14.68 | $44.05 |
| September 2012 | $13.88 | $41.64 |
| August 2012 | $13.30 | $39.91 |
| July 2012 | $12.93 | $38.80 |
| June 2012 | $13.23 | $39.69 |
| May 2012 | $12.74 | $38.23 |
| April 2012 | $13.09 | $39.28 |
| March 2012 | $12.41 | $37.24 |
| February 2012 | $12.35 | $37.05 |
| January 2012 | $12.02 | $36.05 |
| December 2011 | $12.41 | $37.23 |
| November 2011 | $12.59 | $37.77 |
| October 2011 | $11.99 | $35.97 |
| September 2011 | $10.89 | $32.68 |
| August 2011 | $11.23 | $33.68 |
| July 2011 | $11.27 | $33.80 |
| June 2011 | $10.64 | $31.92 |
| May 2011 | $11.24 | $33.73 |
| April 2011 | $11.56 | $104 |
| March 2011 | $11.02 | $99.19 |
| February 2011 | $10.06 | $90.50 |
| January 2011 | $9.81 | $88.25 |
| December 2010 | $9.78 | $88.05 |
| November 2010 | $10.03 | $90.30 |
| October 2010 | $9.60 | $86.39 |
| September 2010 | $9.31 | $83.80 |
| August 2010 | $8.87 | $79.80 |
| July 2010 | $8.70 | $78.26 |
| June 2010 | $8.28 | $74.50 |
| May 2010 | $8.17 | $73.52 |
| April 2010 | $8.40 | $75.58 |
| March 2010 | $8.47 | $76.25 |
| February 2010 | $8.22 | $73.98 |
| January 2010 | $7.95 | $71.54 |
| December 2009 | $7.95 | $71.55 |
| November 2009 | $7.77 | $69.90 |
| October 2009 | $7.49 | $67.37 |
| September 2009 | $7.50 | $67.54 |
| August 2009 | $7.22 | $64.97 |
| July 2009 | $6.91 | $62.19 |
| June 2009 | $6.51 | $58.58 |
| May 2009 | $6.31 | $56.82 |
| April 2009 | $6.42 | $57.78 |
| March 2009 | $5.98 | $53.86 |
| February 2009 | $6 | $54 |
| January 2009 | $6.68 | $60.15 |
| December 2008 | $7.79 | $70.10 |
| November 2008 | $7.53 | $67.79 |
| October 2008 | $7.75 | $69.75 |
| September 2008 | $8.11 | $73.03 |
| August 2008 | $7.75 | $69.76 |
| July 2008 | $7.75 | $69.73 |
| June 2008 | $7.37 | $66.32 |
| May 2008 | $7.82 | $70.36 |
| April 2008 | $7.85 | $70.65 |
| March 2008 | $7.63 | $68.67 |
| February 2008 | $7.61 | $68.48 |
| January 2008 | $7.83 | $70.46 |
| December 2007 | $7.82 | $70.35 |
| November 2007 | $7.75 | $69.78 |
| October 2007 | $8.31 | $74.77 |
| September 2007 | $8.27 | $74.41 |
| August 2007 | $7.98 | $71.83 |
| July 2007 | $7.74 | $69.66 |
| June 2007 | $8.06 | $72.54 |
| May 2007 | $7.99 | $71.89 |
| April 2007 | $8.09 | $72.82 |
| March 2007 | $7.58 | $68.21 |
| February 2007 | $7.17 | $64.49 |
| January 2007 | $7.18 | $64.59 |
| December 2006 | $7.51 | $67.61 |
| November 2006 | $7.42 | $66.80 |
| October 2006 | $7.14 | $64.29 |
| September 2006 | $7.05 | $63.49 |
| August 2006 | $6.62 | $59.61 |
| July 2006 | $6.76 | $60.86 |
| June 2006 | $6.61 | $59.46 |
| May 2006 | $6.38 | $57.40 |
| April 2006 | $6.75 | $60.75 |
| March 2006 | $6.42 | $57.74 |
| February 2006 | $6.28 | $56.56 |
| January 2006 | $6.04 | $54.34 |
| December 2005 | $6.08 | $54.75 |
| November 2005 | $5.83 | $52.46 |
| October 2005 | $5.50 | $49.50 |
| September 2005 | $5.51 | $49.59 |
| August 2005 | $4.83 | $43.45 |
| July 2005 | $5.11 | $46 |
| June 2005 | $5.01 | $45.05 |
| May 2005 | $4.96 | $44.65 |
| April 2005 | $4.44 | $39.99 |
| March 2005 | $4.45 | $40.04 |
| February 2005 | $4.61 | $41.48 |
| January 2005 | $4.08 | $36.73 |
| December 2004 | $4.30 | $38.70 |
| November 2004 | $4.33 | $38.95 |
| October 2004 | $4.17 | $37.57 |
| September 2004 | $4.33 | $38.94 |
| August 2004 | $4.07 | $36.60 |
| July 2004 | $4.28 | $38.50 |
| June 2004 | $4.43 | $39.88 |
| May 2004 | $4.27 | $38.46 |
| April 2004 | $4.46 | $40.16 |
| March 2004 | $4.68 | $42.10 |
| February 2004 | $4.71 | $42.41 |
| January 2004 | $4.87 | $43.85 |
| December 2003 | $4.43 | $39.86 |
| November 2003 | $4.11 | $36.96 |
| October 2003 | $4.06 | $36.50 |
| September 2003 | $3.67 | $33.07 |
| August 2003 | $3.78 | $34 |
| July 2003 | $3.81 | $34.30 |
| June 2003 | $3.85 | $34.68 |
| May 2003 | $4.11 | $37 |
| April 2003 | $3.86 | $34.75 |
| March 2003 | $3.77 | $33.94 |
| February 2003 | $3.47 | $31.26 |
| January 2003 | $3.39 | $30.52 |
| December 2002 | $3.46 | $31.17 |
| November 2002 | $3.36 | $30.25 |
| October 2002 | $3.11 | $28.01 |
| September 2002 | $3.10 | $27.90 |
| August 2002 | $3.11 | $28.01 |
| July 2002 | $2.99 | $26.94 |
| June 2002 | $3.13 | $28.15 |
| May 2002 | $3.30 | $29.70 |
| April 2002 | $3.24 | $29.18 |
| March 2002 | $2.87 | $25.81 |
| February 2002 | $2.99 | $26.90 |
| January 2002 | $2.84 | $25.52 |
| December 2001 | $2.86 | $25.75 |
| November 2001 | $2.63 | $23.65 |
| October 2001 | $2.61 | $23.50 |
| September 2001 | $1.86 | $16.75 |
| August 2001 | $1.97 | $17.70 |
| July 2001 | $1.87 | $16.85 |
| June 2001 | $1.75 | $15.75 |
| May 2001 | $1.86 | $16.75 |
| April 2001 | $1.76 | $15.85 |
| March 2001 | $1.76 | $15.88 |
| February 2001 | $1.78 | $16 |
| January 2001 | $1.72 | $15.44 |
| December 2000 | $1.67 | $15 |
| November 2000 | $1.67 | $15 |
| October 2000 | $1.72 | $15.50 |
| September 2000 | $1.75 | $15.75 |
| August 2000 | $1.69 | $15.19 |
| July 2000 | $1.72 | $15.50 |
| June 2000 | $1.66 | $14.94 |
| May 2000 | $1.67 | $15 |
| April 2000 | $1.71 | $15.39 |
| March 2000 | $1.82 | $16.38 |
| February 2000 | $1.69 | $15.25 |
| January 2000 | $1.62 | $14.62 |
| December 1999 | $1.40 | $12.62 |
| November 1999 | $1.44 | $12.94 |
| October 1999 | $1.45 | $13.06 |
| September 1999 | $1.74 | $15.62 |
| August 1999 | $1.67 | $15 |
| July 1999 | $1.56 | $14 |
| June 1999 | $1.50 | $13.50 |
| May 1999 | $1.78 | $16 |
| April 1999 | $1.61 | $14.50 |
| March 1999 | $1.68 | $15.12 |
| February 1999 | $2.11 | $19 |
| January 1999 | $2.28 | $20.50 |
| December 1998 | $2.42 | $21.75 |
| November 1998 | $2.39 | $21.50 |
| October 1998 | $2.31 | $20.75 |
| September 1998 | $2.44 | $22 |
| August 1998 | $2.42 | $21.75 |
| July 1998 | $2.76 | $24.88 |
| June 1998 | $2.77 | $24.94 |
| May 1998 | $2.76 | $24.88 |
| April 1998 | $2.78 | $25.06 |
| March 1998 | $2.67 | $24 |
| February 1998 | $2.60 | $23.38 |
| January 1998 | $2.47 | $22.25 |
| December 1997 | $2.47 | $22.25 |
| November 1997 | $2.56 | $23 |
| October 1997 | $2.53 | $22.75 |
| September 1997 | $2.56 | $23 |
| August 1997 | $2.49 | $22.38 |
| July 1997 | $2.38 | $21.38 |
| June 1997 | $2.33 | $21 |
| May 1997 | $2.11 | $19 |
| April 1997 | $2.11 | $19 |
| March 1997 | $1.89 | $17 |
| February 1997 | $1.83 | $16.44 |
| January 1997 | $1.85 | $16.62 |
| December 1996 | $2.15 | $19.38 |
| November 1996 | $1.96 | $17.62 |
| October 1996 | $2 | $18 |
| September 1996 | $2.11 | $19 |
| August 1996 | $1.88 | $16.88 |
| July 1996 | $1.93 | $17.38 |
| June 1996 | $2.18 | $19.62 |
| May 1996 | $2.19 | $19.75 |
| April 1996 | $2.21 | $19.88 |
| March 1996 | $2.28 | $20.50 |
| February 1996 | $2.25 | $20.25 |
| January 1996 | $2.26 | $20.38 |
| December 1995 | $2.60 | $23.38 |
| November 1995 | $2.29 | $20.62 |
| October 1995 | $2.44 | $22 |
| September 1995 | $2.42 | $21.75 |
ACGL
Price: $98.93
52 week price:
Earnings Per Share: 11.62 USD
P/E Ratio: 10.75
Exchange: NMS
Sector: Financial Services
Industry: Insurance - Diversified
Volume: 2.2 million
Ebitda: 1.1 billionMarket Capitalization: 35.4 billion