Arch Capital Group Ltd. (ACGL) stock
ACGLNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as ACGLN, ACGLO
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 4, 2026Score 13/3010% below fair value
$106.36+2.42 (+2.33%)
Close on Oct 30, 2026Market cap $36.29BP/E 8.3Yield 4.70%
Price history
Arch Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$106.36
+2.33% on the day
52-week range
$84.70 – $107.09
-0.7% from the high
Change over 52 weeks
+22.8%
From $86.64 on Oct 30, 2025
Average volume
2.56M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $105.50 | $106.68 | $105.13 | $106.36 | +2.33% | 2,479,843 |
| Oct 29, 2026 | $104.03 | $104.69 | $103.26 | $103.94 | +1.40% | 1,932,607 |
| Oct 28, 2026 | $101.56 | $103.59 | $100.39 | $102.50 | +2.15% | 2,883,918 |
| Oct 27, 2026 | $102.14 | $102.17 | $99.83 | $100.34 | -1.95% | 1,881,124 |
| Oct 26, 2026 | $102.19 | $103.41 | $102.18 | $102.34 | +0.64% | 1,672,322 |
| Oct 23, 2026 | $102.47 | $103.21 | $101.16 | $101.69 | -0.97% | 2,293,484 |
| Oct 22, 2026 | $101.14 | $103.84 | $100.39 | $102.69 | +2.40% | 2,260,707 |
| Oct 21, 2026 | $101.02 | $101.35 | $98.78 | $100.28 | -1.00% | 2,450,705 |
| Oct 20, 2026 | $101.00 | $102.33 | $100.31 | $101.29 | +0.81% | 1,906,262 |
| Oct 19, 2026 | $100.77 | $101.35 | $100.25 | $100.48 | -0.78% | 1,789,202 |
| Oct 16, 2026 | $99.79 | $101.58 | $99.59 | $101.27 | +1.97% | 4,334,917 |
| Oct 15, 2026 | $99.66 | $100.74 | $98.83 | $99.31 | +1.75% | 2,426,171 |
| Oct 14, 2026 | $97.19 | $97.94 | $95.77 | $97.60 | +0.77% | 2,364,721 |
| Oct 13, 2026 | $96.71 | $97.80 | $96.30 | $96.85 | -0.32% | 2,302,841 |
| Oct 12, 2026 | $96.32 | $97.70 | $96.03 | $97.16 | +1.66% | 2,030,002 |
| Oct 9, 2026 | $95.64 | $96.58 | $95.43 | $95.57 | -0.53% | 1,720,209 |
| Oct 8, 2026 | $94.36 | $96.52 | $94.26 | $96.08 | +1.86% | 2,281,269 |
| Oct 7, 2026 | $94.82 | $95.15 | $94.20 | $94.33 | -0.52% | 1,577,588 |
| Oct 6, 2026 | $93.83 | $95.34 | $93.78 | $94.82 | +0.49% | 2,255,521 |
| Oct 5, 2026 | $93.60 | $94.82 | $93.19 | $94.36 | +0.81% | 2,426,931 |
| Oct 2, 2026 | $94.10 | $94.40 | $92.48 | $93.60 | -0.70% | 3,032,485 |
| Oct 1, 2026 | $92.58 | $94.54 | $92.28 | $94.26 | +2.06% | 4,093,535 |
| Sep 30, 2026 | $94.76 | $95.09 | $92.35 | $92.36 | -2.90% | 5,663,682 |
| Sep 29, 2026 | $94.39 | $95.26 | $93.85 | $95.12 | +0.23% | 3,921,861 |
| Sep 28, 2026 | $94.90 | $95.64 | $94.45 | $94.90 | +0.25% | 3,652,058 |
| Sep 25, 2026 | $95.31 | $95.90 | $94.34 | $94.66 | -0.38% | 3,836,849 |
| Sep 24, 2026 | $95.88 | $97.06 | $94.92 | $95.02 | -0.15% | 4,550,497 |
| Sep 23, 2026 | $94.25 | $95.99 | $93.69 | $95.16 | +0.22% | 4,787,382 |
| Sep 22, 2026 | $95.78 | $96.02 | $94.74 | $94.95 | -0.87% | 5,839,583 |
| Sep 21, 2026 | $96.62 | $97.64 | $95.72 | $95.78 | -1.15% | 4,101,810 |
| Sep 18, 2026 | $96.47 | $97.85 | $95.69 | $96.89 | +0.20% | 8,504,040 |
| Sep 17, 2026 | $97.00 | $97.16 | $95.73 | $96.70 | -0.28% | 3,183,059 |
| Sep 16, 2026 | $96.14 | $97.63 | $96.14 | $96.97 | -0.07% | 5,296,012 |
| Sep 15, 2026 | $97.87 | $98.39 | $95.92 | $97.04 | -0.93% | 4,128,230 |
| Sep 14, 2026 | $97.44 | $98.24 | $96.88 | $97.95 | +1.94% | 5,151,625 |
| Sep 11, 2026 | $96.84 | $97.18 | $95.69 | $96.09 | -0.11% | 2,516,603 |
| Sep 10, 2026 | $96.77 | $97.21 | $95.82 | $96.20 | +0.09% | 3,462,985 |
| Sep 9, 2026 | $95.49 | $96.27 | $94.65 | $96.12 | +0.42% | 3,011,175 |
| Sep 8, 2026 | $96.87 | $97.26 | $95.65 | $95.71 | -2.44% | 5,763,407 |
| Sep 4, 2026 | $98.90 | $99.79 | $97.86 | $98.10 | -1.73% | 2,121,267 |
| Sep 3, 2026 | $99.00 | $100.51 | $98.92 | $99.83 | +1.65% | 7,682,371 |
| Sep 2, 2026 | $99.34 | $100.00 | $97.87 | $98.21 | -0.41% | 3,983,424 |
| Sep 1, 2026 | $98.73 | $99.56 | $98.00 | $98.61 | +0.55% | 1,914,385 |
| Aug 31, 2026 | $98.56 | $98.93 | $97.89 | $98.07 | -0.78% | 3,796,928 |
| Aug 28, 2026 | $99.30 | $99.83 | $98.08 | $98.84 | +0.08% | 3,990,833 |
| Aug 27, 2026 | $99.74 | $100.10 | $98.42 | $98.76 | -1.95% | 1,862,813 |
| Aug 26, 2026 | $100.60 | $101.49 | $100.48 | $100.72 | +0.16% | 1,333,104 |
| Aug 25, 2026 | $101.14 | $101.27 | $100.15 | $100.56 | -0.57% | 1,062,644 |
| Aug 24, 2026 | $100.00 | $101.58 | $99.53 | $101.14 | +1.76% | 1,202,533 |
| Aug 21, 2026 | $99.70 | $100.23 | $99.29 | $99.39 | +0.08% | 1,413,821 |
| Aug 20, 2026 | $98.51 | $99.85 | $98.00 | $99.31 | +0.79% | 1,672,909 |
| Aug 19, 2026 | $99.06 | $100.36 | $98.30 | $98.53 | -0.38% | 1,477,284 |
| Aug 18, 2026 | $99.37 | $100.58 | $98.76 | $98.91 | +1.12% | 1,730,649 |
| Aug 17, 2026 | $98.36 | $99.73 | $97.74 | $97.81 | -0.91% | 1,738,728 |
| Aug 14, 2026 | $98.09 | $98.88 | $97.81 | $98.71 | +0.69% | 1,000,275 |
| Aug 13, 2026 | $98.03 | $98.86 | $97.16 | $98.03 | +0.76% | 1,084,692 |
| Aug 12, 2026 | $97.39 | $99.08 | $96.95 | $97.29 | -0.99% | 1,644,831 |
| Aug 11, 2026 | $98.02 | $98.82 | $97.66 | $98.26 | +0.02% | 2,550,571 |
| Aug 10, 2026 | $97.90 | $98.50 | $97.12 | $98.25 | -0.24% | 1,264,679 |
| Aug 7, 2026 | $98.77 | $99.33 | $97.43 | $98.48 | -0.82% | 1,125,174 |
| Aug 6, 2026 | $100.39 | $100.39 | $98.58 | $99.29 | +0.20% | 1,194,460 |
| Aug 5, 2026 | $99.92 | $100.01 | $98.31 | $99.09 | -0.43% | 1,726,536 |
| Aug 4, 2026 | $100.09 | $100.21 | $98.94 | $99.52 | -1.58% | 1,948,988 |
| Aug 3, 2026 | $101.12 | $101.96 | $100.00 | $101.12 | +0.59% | 1,596,164 |
| Jul 31, 2026 | $100.35 | $101.39 | $99.80 | $100.53 | -0.60% | 1,744,067 |
| Jul 30, 2026 | $103.43 | $103.71 | $99.14 | $101.14 | -3.26% | 2,149,809 |
| Jul 29, 2026 | $102.01 | $105.66 | $101.36 | $104.55 | -1.81% | 2,885,698 |
| Jul 28, 2026 | $105.19 | $107.09 | $104.55 | $106.48 | +2.50% | 2,062,374 |
| Jul 27, 2026 | $103.37 | $104.80 | $101.93 | $103.88 | +0.50% | 1,874,603 |
| Jul 24, 2026 | $100.39 | $103.42 | $100.39 | $103.36 | +3.26% | 2,502,679 |
| Jul 23, 2026 | $98.29 | $100.20 | $97.58 | $100.10 | +1.49% | 2,084,850 |
| Jul 22, 2026 | $100.26 | $100.47 | $98.16 | $98.63 | -1.91% | 1,715,948 |
| Jul 21, 2026 | $100.71 | $101.30 | $99.86 | $100.55 | -1.26% | 1,957,360 |
| Jul 20, 2026 | $101.01 | $102.42 | $100.75 | $101.83 | +0.47% | 1,912,832 |
| Jul 17, 2026 | $101.23 | $103.35 | $100.81 | $101.35 | +1.31% | 2,233,814 |
| Jul 16, 2026 | $99.07 | $100.26 | $98.68 | $100.04 | +1.52% | 1,600,799 |
| Jul 15, 2026 | $100.05 | $100.21 | $97.92 | $98.54 | -2.94% | 1,831,627 |
| Jul 14, 2026 | $102.06 | $103.04 | $101.18 | $101.53 | -1.48% | 1,235,432 |
| Jul 13, 2026 | $102.09 | $103.27 | $101.20 | $103.06 | +1.98% | 1,142,467 |
| Jul 10, 2026 | $101.91 | $102.06 | $100.14 | $101.06 | -0.63% | 1,285,041 |
| Jul 9, 2026 | $102.01 | $102.06 | $100.51 | $101.70 | -0.30% | 1,813,497 |
| Jul 8, 2026 | $103.36 | $103.47 | $101.97 | $102.01 | -0.82% | 1,320,223 |
| Jul 7, 2026 | $102.99 | $105.09 | $102.57 | $102.85 | +1.02% | 1,666,114 |
| Jul 6, 2026 | $101.22 | $102.25 | $101.03 | $101.81 | -0.38% | 1,924,566 |
| Jul 2, 2026 | $98.89 | $102.25 | $97.96 | $102.20 | +3.70% | 2,236,790 |
| Jul 1, 2026 | $97.59 | $99.04 | $97.32 | $98.55 | +1.54% | 1,712,472 |
| Jun 30, 2026 | $97.86 | $98.88 | $97.01 | $97.06 | -1.02% | 1,587,921 |
| Jun 29, 2026 | $96.35 | $98.36 | $96.35 | $98.06 | +0.53% | 1,876,461 |
| Jun 26, 2026 | $94.79 | $97.82 | $94.78 | $97.54 | +3.40% | 2,878,388 |
| Jun 25, 2026 | $95.12 | $96.11 | $93.83 | $94.33 | -0.62% | 1,592,916 |
| Jun 24, 2026 | $94.34 | $96.00 | $93.49 | $94.92 | +1.29% | 2,122,960 |
| Jun 23, 2026 | $93.50 | $93.90 | $92.51 | $93.71 | +1.81% | 2,365,236 |
| Jun 22, 2026 | $91.63 | $92.81 | $91.59 | $92.04 | +0.94% | 2,269,876 |
| Jun 18, 2026 | $92.66 | $92.74 | $90.91 | $91.18 | -1.29% | 5,564,580 |
| Jun 17, 2026 | $91.70 | $93.07 | $91.70 | $92.37 | -0.23% | 2,153,509 |
| Jun 16, 2026 | $92.20 | $93.41 | $91.90 | $92.58 | +1.18% | 1,903,905 |
| Jun 15, 2026 | $91.60 | $91.89 | $91.02 | $91.50 | -0.17% | 2,084,393 |
| Jun 12, 2026 | $91.18 | $91.81 | $90.23 | $91.66 | +0.58% | 2,000,951 |
| Jun 11, 2026 | $91.76 | $92.35 | $91.04 | $91.13 | -0.20% | 1,764,297 |
| Jun 10, 2026 | $91.50 | $92.26 | $90.38 | $91.31 | +1.00% | 2,594,751 |
| Jun 9, 2026 | $89.72 | $91.03 | $89.51 | $90.41 | +0.89% | 3,463,836 |
| Jun 8, 2026 | $90.20 | $90.77 | $89.58 | $89.61 | -1.73% | 1,804,201 |
| Jun 5, 2026 | $89.12 | $91.49 | $88.96 | $91.19 | +3.23% | 2,328,307 |
| Jun 4, 2026 | $89.21 | $90.38 | $88.25 | $88.34 | +0.51% | 2,586,362 |
| Jun 3, 2026 | $87.27 | $88.66 | $87.05 | $87.89 | +0.31% | 2,314,217 |
| Jun 2, 2026 | $88.41 | $89.15 | $87.61 | $87.62 | -1.26% | 2,289,593 |
| Jun 1, 2026 | $89.21 | $89.57 | $88.27 | $88.74 | -0.67% | 2,193,916 |
| May 29, 2026 | $90.23 | $91.17 | $88.88 | $89.34 | -1.47% | 5,148,415 |
| May 28, 2026 | $90.94 | $92.18 | $90.65 | $90.67 | -0.80% | 2,558,966 |
| May 27, 2026 | $95.10 | $95.22 | $90.77 | $91.40 | -4.16% | 3,441,518 |
| May 26, 2026 | $96.30 | $96.65 | $95.22 | $95.37 | -0.97% | 2,072,519 |
| May 22, 2026 | $95.95 | $96.75 | $95.77 | $96.30 | +0.18% | 1,942,055 |
| May 21, 2026 | $96.26 | $97.04 | $95.10 | $96.13 | -0.73% | 2,085,829 |
| May 20, 2026 | $96.16 | $97.22 | $95.25 | $96.84 | +0.47% | 2,316,455 |
| May 19, 2026 | $96.30 | $97.43 | $95.21 | $96.39 | +0.54% | 2,185,245 |
| May 18, 2026 | $93.54 | $96.36 | $93.50 | $95.87 | +2.01% | 2,895,962 |
| May 15, 2026 | $94.13 | $94.84 | $93.62 | $93.98 | +0.56% | 3,578,487 |
| May 14, 2026 | $93.94 | $94.53 | $93.28 | $93.46 | +0.15% | 2,572,403 |
| May 13, 2026 | $93.51 | $95.13 | $92.79 | $93.32 | -1.05% | 2,376,943 |
| May 12, 2026 | $94.12 | $94.95 | $93.43 | $94.31 | +0.51% | 2,294,561 |
| May 11, 2026 | $94.15 | $94.85 | $93.43 | $93.83 | +0.03% | 2,271,691 |
| May 8, 2026 | $94.40 | $94.52 | $93.58 | $93.80 | -0.76% | 1,855,955 |
| May 7, 2026 | $94.50 | $95.17 | $93.42 | $94.52 | -0.19% | 2,236,317 |
| May 6, 2026 | $94.21 | $95.62 | $94.21 | $94.70 | +0.59% | 3,439,748 |
| May 5, 2026 | $92.94 | $94.77 | $92.94 | $94.14 | +0.52% | 2,596,484 |
| May 4, 2026 | $93.02 | $94.71 | $93.01 | $93.65 | -0.18% | 2,570,725 |
| May 1, 2026 | $94.95 | $96.12 | $93.79 | $93.82 | -0.68% | 2,039,282 |
| Apr 30, 2026 | $92.28 | $94.96 | $91.62 | $94.46 | +1.88% | 3,601,911 |
| Apr 29, 2026 | $95.85 | $96.87 | $91.44 | $92.72 | -4.47% | 3,151,588 |
| Apr 28, 2026 | $97.43 | $98.22 | $96.79 | $97.06 | +0.74% | 1,871,766 |
| Apr 27, 2026 | $95.70 | $97.35 | $95.60 | $96.35 | +0.17% | 1,817,766 |
| Apr 24, 2026 | $97.07 | $97.34 | $95.97 | $96.19 | -1.92% | 1,536,045 |
| Apr 23, 2026 | $97.07 | $98.62 | $96.56 | $98.07 | +1.34% | 1,216,077 |
| Apr 22, 2026 | $98.40 | $98.42 | $96.28 | $96.77 | -2.10% | 1,885,926 |
| Apr 21, 2026 | $98.33 | $99.16 | $97.66 | $98.85 | +1.40% | 2,394,540 |
| Apr 20, 2026 | $97.45 | $98.79 | $97.03 | $97.49 | -0.10% | 1,391,019 |
| Apr 17, 2026 | $96.71 | $98.57 | $96.64 | $97.59 | +0.50% | 5,185,960 |
| Apr 16, 2026 | $97.11 | $97.88 | $96.74 | $97.10 | -0.38% | 1,663,570 |
| Apr 15, 2026 | $96.01 | $97.79 | $95.59 | $97.47 | +1.32% | 1,725,618 |
| Apr 14, 2026 | $96.12 | $96.79 | $95.57 | $96.20 | -0.93% | 1,908,401 |
| Apr 13, 2026 | $95.40 | $97.27 | $95.19 | $97.10 | +1.18% | 2,201,455 |
| Apr 10, 2026 | $98.43 | $98.69 | $95.32 | $95.97 | -2.90% | 2,183,130 |
| Apr 9, 2026 | $98.14 | $99.68 | $97.70 | $98.84 | +0.24% | 1,363,495 |
| Apr 8, 2026 | $96.51 | $98.70 | $96.28 | $98.60 | +1.73% | 1,642,664 |
| Apr 7, 2026 | $97.09 | $97.50 | $96.44 | $96.92 | +0.13% | 1,737,141 |
| Apr 6, 2026 | $96.07 | $96.94 | $95.93 | $96.79 | +0.05% | 1,394,924 |
| Apr 2, 2026 | $95.73 | $97.14 | $95.57 | $96.74 | +1.31% | 1,410,785 |
| Apr 1, 2026 | $95.73 | $95.80 | $94.67 | $95.49 | -0.52% | 2,325,493 |
| Mar 31, 2026 | $96.01 | $96.48 | $94.05 | $95.99 | +0.39% | 2,103,572 |
| Mar 30, 2026 | $93.80 | $96.04 | $93.80 | $95.62 | +2.35% | 2,008,937 |
| Mar 27, 2026 | $94.17 | $94.65 | $93.35 | $93.42 | -0.74% | 2,913,724 |
| Mar 26, 2026 | $93.50 | $94.29 | $93.23 | $94.12 | +0.86% | 1,385,681 |
| Mar 25, 2026 | $93.60 | $94.30 | $92.87 | $93.32 | -0.30% | 1,331,418 |
| Mar 24, 2026 | $93.66 | $94.60 | $93.09 | $93.60 | -0.06% | 1,879,083 |
| Mar 23, 2026 | $93.68 | $94.43 | $92.85 | $93.66 | +1.47% | 1,927,919 |
| Mar 20, 2026 | $92.28 | $92.78 | $91.66 | $92.30 | +0.14% | 4,093,114 |
| Mar 19, 2026 | $93.33 | $93.48 | $91.43 | $92.17 | -0.75% | 2,001,436 |
| Mar 18, 2026 | $93.40 | $94.05 | $92.79 | $92.87 | -1.62% | 1,425,554 |
| Mar 17, 2026 | $94.60 | $95.29 | $94.14 | $94.40 | +0.75% | 1,315,202 |
| Mar 16, 2026 | $93.99 | $95.24 | $93.58 | $93.70 | +0.25% | 1,738,373 |
| Mar 13, 2026 | $95.14 | $95.43 | $93.46 | $93.47 | -0.80% | 1,191,174 |
| Mar 12, 2026 | $93.91 | $95.37 | $93.26 | $94.22 | -0.62% | 2,142,966 |
| Mar 11, 2026 | $95.66 | $95.84 | $94.16 | $94.81 | -1.43% | 1,815,370 |
| Mar 10, 2026 | $95.30 | $96.94 | $94.91 | $96.19 | +0.60% | 1,771,050 |
| Mar 9, 2026 | $96.69 | $96.74 | $95.10 | $95.62 | -1.64% | 1,919,202 |
| Mar 6, 2026 | $96.95 | $97.68 | $95.40 | $97.21 | +0.14% | 1,435,080 |
| Mar 5, 2026 | $98.08 | $98.33 | $96.50 | $97.07 | -1.37% | 1,536,033 |
| Mar 4, 2026 | $99.62 | $100.00 | $97.52 | $98.42 | -2.05% | 1,344,785 |
| Mar 3, 2026 | $100.61 | $101.06 | $98.90 | $100.48 | -0.57% | 1,294,154 |
| Mar 2, 2026 | $100.50 | $101.89 | $99.91 | $101.06 | +0.91% | 1,338,339 |
| Feb 27, 2026 | $100.10 | $100.45 | $98.85 | $100.15 | +0.50% | 2,222,276 |
| Feb 26, 2026 | $99.52 | $100.60 | $99.35 | $99.65 | +0.29% | 1,351,925 |
| Feb 25, 2026 | $99.36 | $99.51 | $98.13 | $99.36 | +0.18% | 1,522,077 |
| Feb 24, 2026 | $98.70 | $99.49 | $97.77 | $99.18 | +0.49% | 1,541,831 |
| Feb 23, 2026 | $98.49 | $99.77 | $98.12 | $98.70 | +0.21% | 1,385,894 |
| Feb 20, 2026 | $99.12 | $99.24 | $97.48 | $98.49 | +0.15% | 2,074,114 |
| Feb 19, 2026 | $98.34 | $99.14 | $97.59 | $98.34 | +0.29% | 1,383,063 |
| Feb 18, 2026 | $98.39 | $98.55 | $95.93 | $98.06 | -0.83% | 1,758,422 |
| Feb 17, 2026 | $99.39 | $100.86 | $98.78 | $98.88 | +0.51% | 2,365,335 |
| Feb 13, 2026 | $99.85 | $100.28 | $97.39 | $98.38 | -1.47% | 1,962,326 |
| Feb 12, 2026 | $98.54 | $100.95 | $97.66 | $99.85 | +1.26% | 2,704,159 |
| Feb 11, 2026 | $97.75 | $98.80 | $95.71 | $98.61 | +0.78% | 2,007,712 |
| Feb 10, 2026 | $95.84 | $99.08 | $94.84 | $97.85 | +1.86% | 2,483,141 |
| Feb 9, 2026 | $100.61 | $101.18 | $96.00 | $96.06 | -4.84% | 2,925,671 |
| Feb 6, 2026 | $101.66 | $103.39 | $100.75 | $100.95 | -1.01% | 1,723,984 |
| Feb 5, 2026 | $100.98 | $102.53 | $100.68 | $101.98 | +1.85% | 2,295,169 |
| Feb 4, 2026 | $97.30 | $100.50 | $97.17 | $100.13 | +3.42% | 2,346,154 |
| Feb 3, 2026 | $96.22 | $97.85 | $96.00 | $96.82 | +0.11% | 1,302,060 |
| Feb 2, 2026 | $96.26 | $96.95 | $95.78 | $96.71 | +0.70% | 1,665,376 |
| Jan 30, 2026 | $96.03 | $96.55 | $95.19 | $96.04 | +0.33% | 2,216,187 |
| Jan 29, 2026 | $94.86 | $95.91 | $94.30 | $95.72 | +1.65% | 1,965,238 |
| Jan 28, 2026 | $93.38 | $94.83 | $92.96 | $94.17 | +0.76% | 1,955,050 |
| Jan 27, 2026 | $93.62 | $93.74 | $92.45 | $93.46 | -0.26% | 1,580,470 |
| Jan 26, 2026 | $93.43 | $94.45 | $93.17 | $93.70 | +0.80% | 2,531,970 |
| Jan 23, 2026 | $92.02 | $93.27 | $91.44 | $92.96 | +0.49% | 1,686,573 |
| Jan 22, 2026 | $91.69 | $92.58 | $90.96 | $92.51 | +0.25% | 1,848,132 |
| Jan 21, 2026 | $91.78 | $92.96 | $90.55 | $92.28 | +0.52% | 2,341,986 |
| Jan 20, 2026 | $90.17 | $92.11 | $90.06 | $91.80 | +1.27% | 2,463,722 |
| Jan 16, 2026 | $90.81 | $90.92 | $89.94 | $90.65 | -0.32% | 7,704,788 |
| Jan 15, 2026 | $91.42 | $92.17 | $90.36 | $90.94 | -0.38% | 2,472,354 |
| Jan 14, 2026 | $90.75 | $91.65 | $90.61 | $91.29 | +0.57% | 2,864,489 |
| Jan 13, 2026 | $93.08 | $93.44 | $90.43 | $90.77 | -2.65% | 2,577,698 |
| Jan 12, 2026 | $95.38 | $95.74 | $92.88 | $93.24 | -2.04% | 2,212,902 |
| Jan 9, 2026 | $95.89 | $96.71 | $95.09 | $95.18 | -1.25% | 1,505,546 |
| Jan 8, 2026 | $95.19 | $96.65 | $95.19 | $96.38 | +1.28% | 1,404,657 |
| Jan 7, 2026 | $93.92 | $95.20 | $93.69 | $95.16 | +1.32% | 1,890,712 |
| Jan 6, 2026 | $93.95 | $94.44 | $93.03 | $93.92 | -0.55% | 1,622,007 |
| Jan 5, 2026 | $92.81 | $95.45 | $92.51 | $94.44 | +0.62% | 2,225,165 |
| Jan 2, 2026 | $95.77 | $95.79 | $93.56 | $93.86 | -2.15% | 1,563,396 |
| Dec 31, 2025 | $96.50 | $96.72 | $95.91 | $95.92 | -0.77% | 1,159,716 |
| Dec 30, 2025 | $96.18 | $96.76 | $95.93 | $96.66 | +0.28% | 1,125,291 |
| Dec 29, 2025 | $96.04 | $96.54 | $95.85 | $96.39 | +0.54% | 1,094,757 |
| Dec 26, 2025 | $96.55 | $96.66 | $95.74 | $95.87 | -0.55% | 1,324,043 |
| Dec 24, 2025 | $96.96 | $97.39 | $96.25 | $96.40 | -0.58% | 649,725 |
| Dec 23, 2025 | $97.18 | $97.60 | $96.86 | $96.96 | -0.16% | 1,696,223 |
| Dec 22, 2025 | $95.66 | $97.18 | $95.58 | $97.12 | +0.96% | 1,394,815 |
| Dec 19, 2025 | $96.45 | $96.66 | $95.52 | $96.20 | -0.26% | 8,319,856 |
| Dec 18, 2025 | $95.37 | $96.51 | $94.78 | $96.45 | +0.58% | 2,263,163 |
| Dec 17, 2025 | $95.40 | $96.35 | $95.03 | $95.89 | +0.32% | 2,337,013 |
| Dec 16, 2025 | $96.00 | $96.04 | $95.02 | $95.58 | -0.15% | 2,429,550 |
| Dec 15, 2025 | $94.28 | $96.00 | $93.85 | $95.72 | +1.92% | 2,637,412 |
| Dec 12, 2025 | $94.28 | $94.28 | $93.42 | $93.92 | +0.30% | 3,601,622 |
| Dec 11, 2025 | $92.22 | $94.32 | $91.46 | $93.64 | +2.04% | 3,490,781 |
| Dec 10, 2025 | $92.08 | $93.17 | $91.63 | $91.77 | -0.16% | 3,199,257 |
| Dec 9, 2025 | $91.03 | $92.41 | $91.03 | $91.92 | +1.08% | 1,703,611 |
| Dec 8, 2025 | $91.22 | $91.49 | $90.50 | $90.94 | -0.85% | 2,009,642 |
| Dec 5, 2025 | $92.17 | $92.17 | $91.20 | $91.72 | -0.73% | 1,432,399 |
| Dec 4, 2025 | $92.68 | $93.33 | $91.85 | $92.39 | -0.36% | 1,647,680 |
| Dec 3, 2025 | $92.87 | $93.79 | $92.06 | $92.72 | +0.03% | 2,503,883 |
| Dec 2, 2025 | $92.96 | $93.43 | $91.93 | $92.69 | -0.50% | 2,262,724 |
| Dec 1, 2025 | $94.00 | $94.54 | $92.69 | $93.16 | -0.81% | 1,662,726 |
| Nov 28, 2025 | $94.46 | $94.94 | $93.90 | $93.92 | -0.51% | 897,587 |
| Nov 26, 2025 | $93.65 | $94.47 | $93.37 | $94.40 | +0.84% | 1,587,829 |
| Nov 25, 2025 | $93.01 | $93.96 | $92.78 | $93.61 | +1.82% | 1,851,183 |
| Nov 24, 2025 | $92.46 | $92.56 | $91.23 | $91.94 | -0.56% | 3,317,130 |
| Nov 21, 2025 | $92.08 | $93.57 | $91.59 | $92.46 | +0.63% | 1,611,270 |
| Nov 20, 2025 | $91.53 | $92.27 | $91.27 | $91.88 | +0.78% | 1,661,275 |
| Nov 19, 2025 | $91.71 | $92.05 | $90.86 | $91.17 | -0.68% | 1,499,177 |
| Nov 18, 2025 | $91.62 | $92.76 | $91.22 | $91.79 | -0.02% | 1,467,350 |
| Nov 17, 2025 | $92.85 | $93.13 | $91.67 | $91.81 | -0.77% | 1,318,496 |
| Nov 14, 2025 | $93.10 | $93.57 | $91.56 | $92.52 | -0.26% | 1,554,935 |
| Nov 13, 2025 | $92.00 | $93.58 | $91.85 | $92.76 | +1.07% | 2,329,844 |
| Nov 12, 2025 | $90.66 | $91.94 | $90.48 | $91.78 | +1.24% | 1,910,996 |
| Nov 11, 2025 | $90.00 | $91.13 | $89.91 | $90.66 | +0.97% | 2,563,986 |
| Nov 10, 2025 | $88.78 | $89.99 | $88.64 | $89.79 | +0.25% | 2,620,461 |
| Nov 7, 2025 | $87.96 | $89.64 | $87.79 | $89.57 | +2.06% | 2,431,572 |
| Nov 6, 2025 | $87.52 | $88.96 | $87.41 | $87.76 | +0.24% | 2,573,729 |
| Nov 5, 2025 | $87.69 | $88.60 | $87.49 | $87.55 | +0.09% | 2,396,001 |
| Nov 4, 2025 | $85.99 | $87.63 | $85.99 | $87.47 | +1.71% | 2,748,962 |
| Nov 3, 2025 | $86.31 | $86.31 | $84.70 | $86.00 | -0.36% | 2,815,899 |
| Oct 31, 2025 | $85.83 | $87.00 | $85.68 | $86.31 | -0.38% | 2,265,914 |
| Oct 30, 2025 | $86.09 | $87.12 | $85.00 | $86.64 | +0.92% | 3,465,769 |
| Oct 29, 2025 | $84.59 | $86.14 | $84.00 | $85.85 | +1.33% | 2,765,371 |
| Oct 28, 2025 | $87.04 | $87.04 | $82.45 | $84.72 | -1.42% | 3,721,659 |
| Oct 27, 2025 | $87.00 | $87.62 | $85.79 | $85.94 | -1.39% | 2,303,574 |
| Oct 24, 2025 | $87.46 | $87.64 | $86.81 | $87.15 | -0.35% | 1,390,432 |
| Oct 23, 2025 | $88.18 | $88.29 | $86.98 | $87.46 | -0.48% | 1,221,007 |
| Oct 22, 2025 | $88.06 | $88.40 | $86.95 | $87.88 | +0.21% | 1,691,297 |
| Oct 21, 2025 | $86.84 | $88.06 | $86.35 | $87.70 | +0.84% | 1,653,198 |
| Oct 20, 2025 | $87.11 | $87.25 | $86.00 | $86.97 | – | 1,892,211 |
Seasonality
ACGL return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.1% | 4.2% | -2.2% | -1.3% | 2.4% | 1.0% | 2.6% | 3.4% | -1.4% | 4.2% | 1.8% | 0.1% |
| Months up | 9 of 10 | 7 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 5 of 10 | 7 of 10 | 8 of 10 | 3 of 10 | 6 of 10 | 6 of 9 | 5 of 9 |
| 2026 | 0.1% | 4.3% | -4.2% | -1.6% | -5.4% | 8.6% | 3.6% | -2.4% | -5.8% | 15.2% | ||
| 2025 | 0.8% | -0.2% | 3.5% | -5.7% | 4.8% | -4.2% | -5.5% | 6.4% | -0.9% | -4.9% | 8.8% | 2.1% |
| 2024 | 11.0% | 6.3% | 5.5% | 1.2% | 9.7% | -1.7% | -5.1% | 18.1% | -1.1% | -11.9% | 7.5% | -8.3% |
| 2023 | 2.5% | 8.8% | -3.0% | 10.6% | -7.2% | 7.4% | 3.8% | -1.1% | 3.7% | 8.7% | -3.4% | -11.3% |
| 2022 | 4.2% | 1.7% | 2.8% | -5.7% | 3.9% | -4.2% | -2.4% | 3.0% | -0.4% | 26.3% | 4.2% | 4.8% |
| 2021 | -12.9% | 14.0% | 7.1% | 3.5% | 0.5% | -2.4% | 0.2% | 5.4% | -7.1% | 9.5% | -3.4% | 10.1% |
| 2020 | 3.0% | -8.4% | -29.6% | -15.6% | 17.4% | 1.5% | 7.3% | 2.6% | -7.3% | 3.3% | 6.6% | 12.0% |
| 2019 | 9.8% | 11.3% | -1.1% | 4.5% | 1.9% | 7.7% | 4.3% | 2.1% | 6.3% | -0.5% | 0.5% | 2.2% |
| 2018 | 0.2% | -3.0% | -3.0% | -6.4% | -2.1% | 1.2% | 15.5% | 0.0% | -2.5% | -4.8% | 0.9% | -6.6% |
| 2017 | 2.4% | 7.0% | 0.2% | 2.3% | 0.3% | -4.1% | 4.3% | 0.1% | 1.2% | 1.2% | -5.0% | -4.1% |