ACGL Monthly Statistics
ACGL monthly stock returns with historical performance by month, return charts, and downloadable statistics.
Arch Capital Group Ltd (ACGL) company overview
Arch Capital Group Ltd is a Bermuda company that writes insurance and reinsurance with operations in the United States, Canada, Europe, Australia, and the United Kingdom. The business operates through three underwriting segments: insurance, reinsurance, and mortgage. The insurance segment provides specialty risk solutions to clients across various industries. The reinsurance segment provides reinsurance services which cover property catastrophe, property, liability, marine, aviation and space, trade credit and surety, agriculture, accident, life and health, and political risk. The mortgage business provides risk management and risk financing products to the mortgage insurance sectors through platforms in the U.S., Europe and Bermuda.
| Period | Return % |
|---|---|
| 2000-01 | 26.56 |
| 2000-02 | 4.32 |
| 2000-03 | 7.69 |
| 2000-04 | -6.04 |
| 2000-05 | -2.34 |
| 2000-06 | -0.6 |
| 2000-07 | 3.61 |
| 2000-08 | -1.74 |
| 2000-09 | 3.55 |
| 2000-10 | -1.71 |
| 2000-11 | -2.91 |
| 2000-12 | 0 |
| 2001-01 | 2.99 |
| 2001-02 | 3.49 |
| 2001-03 | -1.12 |
| 2001-04 | 0 |
| 2001-05 | 5.68 |
| 2001-06 | -5.91 |
| 2001-07 | 6.86 |
| 2001-08 | 5.35 |
| 2001-09 | -5.58 |
| 2001-10 | 40.32 |
| 2001-11 | 0.77 |
| 2001-12 | 8.75 |
| 2002-01 | -0.7 |
| 2002-02 | 5.28 |
| 2002-03 | -4.01 |
| 2002-04 | 12.89 |
| 2002-05 | 1.85 |
| 2002-06 | -5.15 |
| 2002-07 | -4.47 |
| 2002-08 | 4.01 |
| 2002-09 | -0.32 |
| 2002-10 | 0.32 |
| 2002-11 | 8.04 |
| 2002-12 | 2.98 |
| 2003-01 | -2.02 |
| 2003-02 | 2.36 |
| 2003-03 | 8.65 |
| 2003-04 | 2.39 |
| 2003-05 | 6.48 |
| 2003-06 | -6.33 |
| 2003-07 | -1.04 |
| 2003-08 | -0.79 |
| 2003-09 | -2.91 |
| 2003-10 | 10.63 |
| 2003-11 | 1.23 |
| 2003-12 | 7.79 |
| 2004-01 | 9.93 |
| 2004-02 | -3.29 |
| 2004-03 | -0.64 |
| 2004-04 | -4.7 |
| 2004-05 | -4.26 |
| 2004-06 | 3.75 |
| 2004-07 | -3.39 |
| 2004-08 | -4.91 |
| 2004-09 | 6.39 |
| 2004-10 | -3.7 |
| 2004-11 | 3.84 |
| 2004-12 | -0.69 |
| 2005-01 | -5.12 |
| 2005-02 | 12.99 |
| 2005-03 | -3.47 |
| 2005-04 | -0.22 |
| 2005-05 | 11.71 |
| 2005-06 | 1.01 |
| 2005-07 | 2 |
| 2005-08 | -5.48 |
| 2005-09 | 14.08 |
| 2005-10 | -0.18 |
| 2005-11 | 6 |
| 2005-12 | 4.29 |
| 2006-01 | -0.66 |
| 2006-02 | 3.97 |
| 2006-03 | 2.23 |
| 2006-04 | 5.14 |
| 2006-05 | -5.48 |
| 2006-06 | 3.61 |
| 2006-07 | 2.27 |
| 2006-08 | -2.07 |
| 2006-09 | 6.5 |
| 2006-10 | 1.28 |
| 2006-11 | 3.92 |
| 2006-12 | 1.21 |
| 2007-01 | -4.39 |
| 2007-02 | -0.14 |
| 2007-03 | 5.72 |
| 2007-04 | 6.73 |
| 2007-05 | -1.24 |
| 2007-06 | 0.88 |
| 2007-07 | -3.97 |
| 2007-08 | 3.1 |
| 2007-09 | 3.63 |
| 2007-10 | 0.48 |
| 2007-11 | -6.74 |
| 2007-12 | 0.9 |
| 2008-01 | 0.13 |
| 2008-02 | -2.81 |
| 2008-03 | 0.26 |
| 2008-04 | 2.88 |
| 2008-05 | -0.38 |
| 2008-06 | -5.75 |
| 2008-07 | 5.16 |
| 2008-08 | 0 |
| 2008-09 | 4.65 |
| 2008-10 | -4.44 |
| 2008-11 | -2.84 |
| 2008-12 | 3.45 |
| 2009-01 | -14.25 |
| 2009-02 | -10.18 |
| 2009-03 | -0.33 |
| 2009-04 | 7.36 |
| 2009-05 | -1.71 |
| 2009-06 | 3.17 |
| 2009-07 | 6.14 |
| 2009-08 | 4.49 |
| 2009-09 | 3.88 |
| 2009-10 | -0.13 |
| 2009-11 | 3.74 |
| 2009-12 | 2.32 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | 95.66 | 96.58 | 95.43 | 95.57 | — |
| 2026-10-08 | 94.41 | 96.51 | 94.26 | 96.08 | — |
| 2026-10-07 | 94.82 | 95.14 | 94.19 | 94.33 | — |
| 2026-10-06 | 93.83 | 95.34 | 93.78 | 94.82 | — |
| 2026-10-05 | 93.19 | 94.82 | 93.19 | 94.36 | — |
| 2026-10-02 | 94.1 | 94.36 | 92.48 | 93.6 | — |
| 2026-10-01 | 92.58 | 94.54 | 92.28 | 94.26 | — |
| 2026-09-30 | 94.76 | 95.08 | 92.35 | 92.36 | — |
| 2026-09-29 | 94.39 | 95.26 | 93.85 | 95.12 | — |
| 2026-09-28 | 94.9 | 95.64 | 94.46 | 94.9 | — |
| 2026-09-25 | 95.31 | 95.9 | 94.34 | 94.66 | — |
| 2026-09-24 | 96.09 | 97.06 | 94.92 | 95.02 | — |
| 2026-09-23 | 94.25 | 95.99 | 93.69 | 95.16 | — |
| 2026-09-21 | 96.62 | 97.64 | 95.72 | 95.78 | — |
| 2026-09-18 | 96.47 | 97.85 | 95.68 | 96.89 | — |
| 2026-09-17 | 97 | 97.15 | 95.72 | 96.7 | — |
| 2026-09-16 | 96.14 | 97.63 | 96.14 | 96.97 | — |
| 2026-09-15 | 97.87 | 98.39 | 95.92 | 97.04 | — |
| 2026-09-14 | 97.45 | 98.23 | 96.88 | 97.95 | — |
| 2026-09-11 | 96.84 | 97.18 | 95.68 | 96.09 | — |
| 2026-09-10 | 96.77 | 97.21 | 95.83 | 96.2 | — |
| 2026-09-09 | 95.5 | 96.27 | 94.69 | 96.11 | — |
| 2026-09-08 | 96.87 | 97.26 | 95.64 | 95.71 | — |
| 2026-09-04 | 98.9 | 99.79 | 97.86 | 98.1 | — |
| 2026-09-02 | 99.34 | 100 | 97.87 | 98.21 | — |
| 2026-09-01 | 98.73 | 99.56 | 98 | 98.61 | — |
| 2026-08-31 | 98.23 | 98.93 | 97.89 | 98.07 | — |
| 2026-08-27 | 99.74 | 100.1 | 98.42 | 98.76 | — |
| 2026-08-26 | 100.6 | 101.49 | 100.48 | 100.72 | — |
| 2026-08-25 | 101.14 | 101.27 | 100.15 | 100.56 | — |
| 2026-08-24 | 100 | 101.58 | 99.53 | 101.14 | — |
| 2026-08-21 | 99.76 | 100.23 | 99.29 | 99.39 | — |
| 2026-08-20 | 98.4 | 99.85 | 98 | 99.31 | — |
| 2026-08-19 | 99.06 | 100.36 | 98.3 | 98.53 | — |
| 2026-08-18 | 99.37 | 100.57 | 98.76 | 98.91 | — |
| 2026-08-17 | 98.36 | 99.73 | 97.74 | 97.81 | — |
| 2026-08-14 | 98.09 | 98.88 | 97.81 | 98.71 | — |
| 2026-08-13 | 98.03 | 98.86 | 97.16 | 98.03 | — |
| 2026-08-12 | 97.39 | 99.07 | 96.95 | 97.29 | — |
| 2026-08-11 | 98.02 | 98.82 | 97.66 | 98.26 | — |
| 2026-08-10 | 97.89 | 98.5 | 97.12 | 98.25 | — |
| 2026-08-07 | 98.77 | 99.33 | 97.43 | 98.48 | — |
| 2026-08-06 | 99.28 | 100.39 | 98.58 | 99.29 | — |
| 2026-08-05 | 99.92 | 100.01 | 98.32 | 99.09 | — |
| 2026-08-04 | 100.14 | 100.21 | 98.94 | 99.52 | — |
| 2026-08-03 | 101.12 | 101.96 | 100 | 101.12 | — |
| 2026-07-31 | 100.35 | 101.38 | 99.8 | 100.53 | — |
| 2026-07-30 | 103.43 | 103.71 | 99.14 | 101.14 | — |
| 2026-07-29 | 102.42 | 105.66 | 101.36 | 104.55 | — |
| 2026-07-28 | 105.19 | 107.08 | 104.55 | 106.48 | — |
| 2026-07-27 | 103.37 | 104.79 | 101.93 | 103.88 | — |
| 2026-07-24 | 100.89 | 103.42 | 100.39 | 103.36 | — |
| 2026-07-23 | 98.29 | 100.2 | 97.58 | 100.1 | — |
| 2026-07-22 | 100.26 | 100.47 | 98.16 | 98.63 | — |
| 2026-07-21 | 101 | 101.3 | 99.86 | 100.55 | — |
| 2026-07-20 | 101.01 | 102.42 | 100.75 | 101.83 | — |
| 2026-07-17 | 101.23 | 103.35 | 100.81 | 101.35 | — |
| 2026-07-16 | 99.07 | 100.26 | 98.68 | 100.04 | — |
| 2026-07-15 | 100.05 | 100.21 | 97.92 | 98.54 | — |
| 2026-07-14 | 102.08 | 103.04 | 101.18 | 101.53 | — |
| 2026-07-13 | 101.93 | 103.27 | 101.2 | 103.06 | — |
| 2026-07-10 | 101.95 | 102.06 | 100.14 | 101.06 | — |
| 2026-07-09 | 102.02 | 102.06 | 100.5 | 101.7 | — |
| 2026-07-08 | 103.29 | 103.46 | 101.98 | 102.01 | — |
| 2026-07-07 | 102.99 | 105.09 | 102.69 | 102.85 | — |
| 2026-07-06 | 102 | 102.25 | 101.03 | 101.81 | — |
| 2026-07-02 | 98.89 | 102.25 | 97.96 | 102.2 | — |
| 2026-07-01 | 97.59 | 99.04 | 97.35 | 98.55 | — |
| 2026-06-30 | 97.86 | 98.88 | 97.01 | 97.06 | — |
| 2026-06-29 | 96.35 | 98.36 | 96.35 | 98.06 | — |
| 2026-06-26 | 95 | 97.82 | 94.79 | 97.54 | — |
| 2026-06-25 | 95.12 | 96.11 | 93.83 | 94.33 | — |
| 2026-06-24 | 94.34 | 96 | 93.49 | 94.92 | — |
| 2026-06-23 | 93.5 | 93.9 | 92.5 | 93.71 | — |
| 2026-06-22 | 91.63 | 92.81 | 91.59 | 92.04 | — |
| 2026-06-18 | 92.66 | 92.74 | 90.92 | 91.18 | — |
| 2026-06-17 | 91.7 | 93.07 | 91.7 | 92.37 | — |
| 2026-06-16 | 92.13 | 93.41 | 91.9 | 92.58 | — |
| 2026-06-15 | 91.6 | 91.89 | 91.01 | 91.5 | — |
| 2026-06-12 | 91.18 | 91.81 | 90.24 | 91.66 | — |
| 2026-06-11 | 91.76 | 92.35 | 91.04 | 91.13 | — |
| 2026-06-10 | 91.43 | 92.24 | 90.38 | 91.31 | — |
| 2026-06-09 | 89.72 | 91.03 | 89.51 | 90.41 | — |
| 2026-06-05 | 89.3 | 91.49 | 89.25 | 91.19 | — |
| 2026-06-04 | 89.22 | 90.37 | 88.25 | 88.34 | — |
| 2026-06-03 | 87.27 | 88.66 | 87.05 | 87.89 | — |
| 2026-06-02 | 88.41 | 89.15 | 87.61 | 87.62 | — |
| 2026-06-01 | 89.21 | 89.57 | 88.27 | 88.74 | — |
| 2026-05-29 | 90.23 | 91.17 | 88.88 | 89.34 | — |
| 2026-05-28 | 90.94 | 92.18 | 90.65 | 90.67 | — |
| 2026-05-27 | 95.1 | 95.22 | 90.77 | 91.4 | — |
| 2026-05-22 | 95.95 | 96.75 | 95.77 | 96.3 | — |
| 2026-05-21 | 96.26 | 97.04 | 95.1 | 96.13 | — |
| 2026-05-20 | 96.16 | 97.22 | 95.25 | 96.84 | — |
| 2026-05-19 | 96.29 | 97.43 | 95.21 | 96.39 | — |
| 2026-05-18 | 93.54 | 96.36 | 93.5 | 95.87 | — |
| 2026-05-15 | 94.21 | 94.84 | 93.62 | 93.98 | — |
| 2026-05-14 | 93.94 | 94.53 | 93.28 | 93.46 | — |
| 2026-05-13 | 93.51 | 95.13 | 92.79 | 93.32 | — |
| 2026-05-12 | 94.12 | 94.95 | 93.43 | 94.31 | — |
| 2026-05-11 | 94.15 | 94.83 | 93.43 | 93.83 | — |
| 2026-05-08 | 94.4 | 94.52 | 93.58 | 93.8 | — |
| 2026-05-07 | 94.59 | 95.17 | 93.42 | 94.52 | — |
| 2026-05-06 | 94.21 | 95.62 | 94.21 | 94.7 | — |
| 2026-05-05 | 92.94 | 94.76 | 92.94 | 94.14 | — |
| 2026-05-04 | 93.02 | 94.71 | 93.01 | 93.65 | — |
| 2026-05-01 | 94.95 | 96.11 | 93.79 | 93.82 | — |
| 2026-04-30 | 92.28 | 94.91 | 91.62 | 94.46 | — |
| 2026-04-29 | 95.49 | 96.87 | 91.44 | 92.72 | — |
| 2026-04-28 | 97.43 | 98.22 | 96.79 | 97.06 | — |
| 2026-04-27 | 95.7 | 97.35 | 95.6 | 96.35 | — |
| 2026-04-24 | 97.07 | 97.33 | 95.97 | 96.19 | — |
| 2026-04-23 | 97.07 | 98.62 | 96.56 | 98.07 | — |
| 2026-04-22 | 98.4 | 98.42 | 96.28 | 96.77 | — |
| 2026-04-21 | 98.33 | 99.16 | 97.66 | 98.85 | — |
| 2026-04-20 | 97.45 | 98.77 | 97.03 | 97.49 | — |
| 2026-04-17 | 96.76 | 98.57 | 96.64 | 97.59 | — |
| 2026-04-16 | 97.11 | 97.88 | 96.74 | 97.1 | — |
| 2026-04-15 | 96.01 | 97.79 | 95.6 | 97.47 | — |
| 2026-04-14 | 96.12 | 96.79 | 95.57 | 96.2 | — |