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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $92.58 | $106.68 | $92.28 | $106.36 | +15.16% | 52,396,364 |
| Sep 2026 | $98.73 | $100.51 | $92.35 | $92.36 | -5.82% | 93,072,305 |
| Aug 2026 | $101.12 | $101.96 | $96.95 | $98.07 | -2.45% | 36,418,616 |
| Jul 2026 | $97.59 | $107.09 | $97.32 | $100.53 | +3.58% | 40,893,062 |
| Jun 2026 | $89.21 | $98.88 | $87.05 | $97.06 | +8.64% | 49,740,576 |
| May 2026 | $94.95 | $97.43 | $88.88 | $89.34 | -5.42% | 52,479,560 |
| Apr 2026 | $95.73 | $99.68 | $91.44 | $94.46 | -1.59% | 43,609,274 |
| Mar 2026 | $100.50 | $101.89 | $91.43 | $95.99 | -4.15% | 39,912,166 |
| Feb 2026 | $96.26 | $103.39 | $94.84 | $100.15 | +4.28% | 37,020,689 |
| Jan 2026 | $95.77 | $96.71 | $89.94 | $96.04 | +0.13% | 46,633,042 |
| Dec 2025 | $94.00 | $97.60 | $90.50 | $95.92 | +2.13% | 49,945,889 |
| Nov 2025 | $86.31 | $94.94 | $84.70 | $93.92 | +8.82% | 39,157,682 |
| Oct 2025 | $90.24 | $94.81 | $82.45 | $86.31 | -4.87% | 51,287,159 |
| Sep 2025 | $91.74 | $93.80 | $87.01 | $90.73 | -0.87% | 45,439,378 |
| Aug 2025 | $86.38 | $94.51 | $86.29 | $91.53 | +6.36% | 40,748,523 |
| Jul 2025 | $91.40 | $91.96 | $84.81 | $86.06 | -5.48% | 64,242,466 |
| Jun 2025 | $94.61 | $96.79 | $88.95 | $91.05 | -4.20% | 32,463,606 |
| May 2025 | $90.13 | $95.83 | $89.17 | $95.04 | +4.81% | 31,713,663 |
| Apr 2025 | $96.01 | $96.92 | $82.49 | $90.68 | -5.72% | 37,335,968 |
| Mar 2025 | $91.61 | $97.40 | $88.34 | $96.18 | +3.52% | 36,088,507 |
| Feb 2025 | $92.57 | $94.30 | $87.42 | $92.91 | -0.17% | 36,548,310 |
| Jan 2025 | $92.95 | $96.84 | $89.47 | $93.07 | +0.78% | 39,083,179 |
| Dec 2024 | $100.59 | $100.93 | $88.53 | $92.35 | -8.31% | 37,457,416 |
| Nov 2024 | $98.57 | $103.17 | $94.00 | $100.72 | +2.19% | 43,891,209 |
| Oct 2024 | $111.79 | $116.47 | $98.27 | $98.56 | -11.91% | 42,613,472 |
| Sep 2024 | $113.09 | $114.69 | $108.77 | $111.88 | -1.07% | 28,856,795 |
| Aug 2024 | $96.18 | $113.66 | $94.08 | $113.09 | +18.07% | 30,684,568 |
| Jul 2024 | $101.97 | $102.34 | $94.17 | $95.78 | -5.06% | 27,893,394 |
| Jun 2024 | $102.50 | $103.44 | $97.14 | $100.89 | -1.70% | 30,096,529 |
| May 2024 | $93.63 | $103.79 | $92.78 | $102.63 | +9.72% | 42,074,102 |
| Apr 2024 | $92.60 | $95.01 | $89.23 | $93.54 | +1.19% | 36,538,984 |
| Mar 2024 | $87.20 | $92.58 | $86.56 | $92.44 | +5.54% | 36,738,576 |
| Feb 2024 | $81.58 | $88.77 | $80.97 | $87.59 | +6.26% | 36,019,721 |
| Jan 2024 | $74.61 | $82.78 | $74.28 | $82.43 | +10.99% | 34,174,418 |
| Dec 2023 | $83.70 | $84.53 | $72.85 | $74.27 | -11.26% | 36,489,254 |
| Nov 2023 | $87.25 | $90.65 | $82.10 | $83.69 | -3.45% | 46,005,732 |
| Oct 2023 | $79.74 | $87.51 | $77.18 | $86.68 | +8.74% | 40,815,359 |
| Sep 2023 | $77.42 | $82.18 | $75.68 | $79.71 | +3.71% | 30,741,338 |
| Aug 2023 | $77.77 | $78.58 | $73.50 | $76.86 | -1.07% | 35,756,277 |
| Jul 2023 | $74.43 | $84.83 | $72.33 | $77.69 | +3.79% | 49,599,413 |
| Jun 2023 | $69.52 | $75.57 | $69.05 | $74.85 | +7.39% | 39,159,316 |
| May 2023 | $74.93 | $78.30 | $69.62 | $69.70 | -7.15% | 41,880,484 |
| Apr 2023 | $67.93 | $75.40 | $67.18 | $75.07 | +10.61% | 35,601,709 |
| Mar 2023 | $69.69 | $72.28 | $62.10 | $67.87 | -3.04% | 60,010,839 |
| Feb 2023 | $63.94 | $70.34 | $60.70 | $70.00 | +8.78% | 41,796,389 |
| Jan 2023 | $62.61 | $65.32 | $61.85 | $64.35 | +2.50% | 28,816,170 |
| Dec 2022 | $60.46 | $63.88 | $58.71 | $62.78 | +4.79% | 39,366,849 |
| Nov 2022 | $57.52 | $60.07 | $54.82 | $59.91 | +4.19% | 59,350,611 |
| Oct 2022 | $45.79 | $58.00 | $44.62 | $57.50 | +26.26% | 146,318,159 |
| Sep 2022 | $45.66 | $47.70 | $41.05 | $45.54 | -0.39% | 32,320,714 |
| Aug 2022 | $43.89 | $47.92 | $42.98 | $45.72 | +2.97% | 25,379,452 |
| Jul 2022 | $45.23 | $46.19 | $42.11 | $44.40 | -2.40% | 41,345,331 |
| Jun 2022 | $47.46 | $47.65 | $42.09 | $45.49 | -4.15% | 34,773,374 |
| May 2022 | $45.60 | $47.93 | $44.51 | $47.46 | +3.92% | 40,802,033 |
| Apr 2022 | $48.45 | $50.73 | $45.55 | $45.67 | -5.68% | 45,659,719 |
| Mar 2022 | $46.84 | $49.08 | $43.59 | $48.42 | +2.78% | 47,035,691 |
| Feb 2022 | $46.36 | $49.15 | $44.70 | $47.11 | +1.71% | 35,615,427 |
| Jan 2022 | $44.50 | $47.58 | $43.81 | $46.32 | +4.21% | 33,517,284 |
| Dec 2021 | $41.08 | $44.92 | $40.72 | $44.45 | +10.08% | 30,263,405 |
| Nov 2021 | $41.92 | $43.93 | $40.24 | $40.38 | -3.44% | 43,919,781 |
| Oct 2021 | $38.15 | $43.72 | $37.44 | $41.82 | +9.53% | 33,377,227 |
| Sep 2021 | $41.06 | $41.19 | $38.11 | $38.18 | -7.10% | 48,826,953 |
| Aug 2021 | $39.18 | $42.54 | $38.59 | $41.10 | +5.38% | 33,747,947 |
| Jul 2021 | $39.13 | $40.25 | $36.53 | $39.00 | +0.15% | 35,624,272 |
| Jun 2021 | $40.00 | $40.18 | $36.98 | $38.94 | -2.38% | 43,705,232 |
| May 2021 | $40.13 | $41.11 | $38.75 | $39.89 | +0.45% | 31,325,935 |
| Apr 2021 | $38.33 | $41.28 | $38.15 | $39.71 | +3.49% | 30,173,148 |
| Mar 2021 | $36.41 | $39.34 | $35.09 | $38.37 | +7.12% | 58,581,879 |
| Feb 2021 | $31.50 | $36.33 | $31.28 | $35.82 | +14.04% | 69,504,399 |
| Jan 2021 | $36.15 | $37.16 | $31.23 | $31.41 | -12.92% | 55,632,684 |
| Dec 2020 | $33.01 | $36.16 | $32.18 | $36.07 | +12.04% | 46,397,736 |
| Nov 2020 | $30.85 | $35.54 | $30.64 | $32.20 | +6.57% | 48,505,375 |
| Oct 2020 | $29.35 | $32.16 | $28.55 | $30.21 | +3.28% | 35,307,772 |
| Sep 2020 | $31.27 | $33.05 | $27.41 | $29.25 | -7.26% | 36,124,196 |
| Aug 2020 | $30.80 | $33.68 | $30.27 | $31.54 | +2.57% | 24,507,040 |
| Jul 2020 | $28.70 | $31.79 | $26.22 | $30.75 | +7.33% | 37,827,571 |
| Jun 2020 | $28.45 | $35.76 | $27.63 | $28.65 | +1.52% | 54,230,293 |
| May 2020 | $23.43 | $30.75 | $20.93 | $28.22 | +17.44% | 60,540,996 |
| Apr 2020 | $27.27 | $31.17 | $23.46 | $24.03 | -15.57% | 47,273,876 |
| Mar 2020 | $40.50 | $43.11 | $22.54 | $28.46 | -29.61% | 67,149,090 |
| Feb 2020 | $44.32 | $48.32 | $39.79 | $40.43 | -8.45% | 29,239,532 |
| Jan 2020 | $43.01 | $45.59 | $42.68 | $44.16 | +2.96% | 28,687,219 |
| Dec 2019 | $42.01 | $43.03 | $40.42 | $42.89 | +2.19% | 23,484,100 |
| Nov 2019 | $41.82 | $42.29 | $40.12 | $41.97 | +0.50% | 34,580,402 |
| Oct 2019 | $42.28 | $42.72 | $40.46 | $41.76 | -0.52% | 28,257,874 |
| Sep 2019 | $39.30 | $42.86 | $39.30 | $41.98 | +6.28% | 28,732,333 |
| Aug 2019 | $38.93 | $40.20 | $37.57 | $39.50 | +2.09% | 25,650,128 |
| Jul 2019 | $37.65 | $39.86 | $37.02 | $38.69 | +4.34% | 27,232,397 |
| Jun 2019 | $34.36 | $37.24 | $34.36 | $37.08 | +7.70% | 28,778,838 |
| May 2019 | $34.00 | $34.88 | $33.10 | $34.43 | +1.92% | 27,026,685 |
| Apr 2019 | $32.58 | $34.58 | $32.06 | $33.78 | +4.52% | 21,715,749 |
| Mar 2019 | $32.79 | $33.05 | $31.53 | $32.32 | -1.07% | 25,139,696 |
| Feb 2019 | $29.44 | $32.83 | $29.31 | $32.67 | +11.31% | 23,170,218 |
| Jan 2019 | $26.37 | $29.40 | $25.07 | $29.35 | +9.84% | 19,454,787 |
| Dec 2018 | $28.71 | $28.88 | $24.79 | $26.72 | -6.64% | 24,114,936 |
| Nov 2018 | $28.52 | $29.00 | $27.49 | $28.62 | +0.88% | 22,109,336 |
| Oct 2018 | $29.84 | $30.00 | $26.12 | $28.37 | -4.83% | 23,609,170 |
| Sep 2018 | $30.50 | $30.79 | $29.39 | $29.81 | -2.49% | 21,955,597 |
| Aug 2018 | $30.26 | $31.32 | $29.63 | $30.57 | +0.03% | 19,699,741 |
| Jul 2018 | $26.25 | $30.70 | $26.25 | $30.56 | +15.50% | 29,164,052 |
| Jun 2018 | $26.35 | $28.12 | $26.00 | $26.46 | +1.19% | 46,735,107 |
| May 2018 | $26.69 | $27.50 | $25.71 | $26.15 | -2.10% | 44,155,818 |
| Apr 2018 | $28.52 | $28.93 | $26.07 | $26.71 | -6.38% | 36,655,815 |
| Mar 2018 | $29.32 | $30.09 | $27.72 | $28.53 | -3.00% | 60,092,186 |
| Feb 2018 | $30.17 | $30.66 | $28.45 | $29.41 | -2.97% | 31,947,561 |
| Jan 2018 | $30.40 | $31.59 | $28.86 | $30.31 | +0.19% | 33,669,813 |
| Dec 2017 | $31.54 | $31.80 | $29.77 | $30.26 | -4.14% | 26,783,688 |
| Nov 2017 | $33.30 | $33.30 | $31.24 | $31.56 | -4.97% | 33,333,612 |
| Oct 2017 | $32.91 | $34.20 | $32.27 | $33.21 | +1.16% | 34,027,419 |
| Sep 2017 | $32.50 | $33.12 | $30.17 | $32.83 | +1.19% | 42,038,320 |
| Aug 2017 | $32.46 | $32.81 | $31.89 | $32.45 | +0.08% | 28,671,150 |
| Jul 2017 | $31.26 | $33.16 | $31.10 | $32.42 | +4.26% | 27,662,016 |
| Jun 2017 | $32.59 | $33.07 | $30.67 | $31.10 | -4.07% | 51,274,178 |
| May 2017 | $32.41 | $32.50 | $31.02 | $32.42 | +0.29% | 20,562,930 |
| Apr 2017 | $31.51 | $33.04 | $30.97 | $32.32 | +2.32% | 17,081,550 |
| Mar 2017 | $31.70 | $32.02 | $30.50 | $31.59 | +0.21% | 20,436,390 |
| Feb 2017 | $29.46 | $31.62 | $29.36 | $31.52 | +7.04% | 22,308,003 |
| Jan 2017 | $28.94 | $29.74 | $28.07 | $29.45 | +2.39% | 21,517,026 |
| Dec 2016 | $27.70 | $29.47 | $27.55 | $28.76 | +4.32% | 24,737,832 |
| Nov 2016 | $25.88 | $27.75 | $25.52 | $27.57 | +6.09% | 22,431,669 |
| Oct 2016 | $26.49 | $27.01 | $25.49 | $25.99 | -1.63% | 24,073,812 |
| Sep 2016 | $26.98 | $28.39 | $26.33 | $26.42 | -2.08% | 24,616,500 |
| Aug 2016 | $24.12 | $27.01 | $24.04 | $26.98 | +11.44% | 27,069,600 |
| Jul 2016 | $24.00 | $24.28 | $22.95 | $24.21 | +0.88% | 20,041,200 |
| Jun 2016 | $24.07 | $24.37 | $22.50 | $24.00 | -0.91% | 20,018,400 |
| May 2016 | $23.51 | $24.31 | $23.23 | $24.22 | +3.08% | 22,399,800 |
| Apr 2016 | $23.70 | $24.27 | $22.59 | $23.50 | -0.86% | 22,405,500 |
| Mar 2016 | $22.76 | $23.89 | $21.72 | $23.70 | +4.65% | 18,611,700 |
| Feb 2016 | $22.38 | $23.80 | $20.86 | $22.65 | +0.58% | 27,916,500 |
| Jan 2016 | $22.94 | $23.22 | $19.94 | $22.52 | -3.15% | 32,712,300 |
| Dec 2015 | $24.25 | $24.60 | $22.66 | $23.25 | -3.75% | 24,530,700 |
| Nov 2015 | $24.96 | $25.19 | $24.12 | $24.16 | -3.23% | 24,096,900 |
| Oct 2015 | $24.61 | $26.27 | $24.13 | $24.96 | +1.93% | 30,118,200 |
| Sep 2015 | $22.42 | $24.71 | $22.26 | $24.49 | +7.60% | 32,960,700 |
| Aug 2015 | $23.84 | $24.68 | $21.43 | $22.76 | -4.32% | 25,107,000 |
| Jul 2015 | $22.74 | $24.99 | $22.52 | $23.79 | +6.57% | 33,616,200 |
| Jun 2015 | $21.34 | $22.67 | $21.14 | $22.32 | +4.80% | 28,560,600 |
| May 2015 | $20.36 | $21.70 | $20.24 | $21.30 | +5.29% | 32,292,300 |
| Apr 2015 | $20.63 | $21.14 | $19.93 | $20.23 | -1.49% | 27,253,500 |
| Mar 2015 | $19.69 | $21.00 | $19.68 | $20.53 | +4.12% | 31,261,500 |
| Feb 2015 | $19.39 | $20.46 | $19.22 | $19.72 | +2.05% | 24,581,700 |
| Jan 2015 | $19.73 | $20.16 | $19.30 | $19.32 | -1.91% | 27,633,600 |
| Dec 2014 | $19.09 | $20.03 | $18.96 | $19.70 | +3.11% | 31,045,200 |
| Nov 2014 | $18.77 | $19.31 | $18.63 | $19.11 | +1.78% | 27,813,300 |
| Oct 2014 | $18.25 | $18.94 | $17.50 | $18.77 | +2.92% | 30,722,700 |
| Sep 2014 | $18.52 | $18.61 | $17.92 | $18.24 | -1.55% | 78,818,400 |
| Aug 2014 | $18.30 | $18.65 | $17.80 | $18.53 | +3.99% | 27,789,600 |
| Jul 2014 | $19.22 | $19.41 | $17.66 | $17.82 | -6.95% | 22,289,400 |
| Jun 2014 | $19.00 | $19.51 | $18.91 | $19.15 | +0.90% | 24,901,500 |
| May 2014 | $19.11 | $19.29 | $18.60 | $18.98 | -0.68% | 22,943,700 |
| Apr 2014 | $19.22 | $19.35 | $18.54 | $19.11 | -0.38% | 28,149,600 |
| Mar 2014 | $18.62 | $19.58 | $18.39 | $19.18 | +2.53% | 36,698,100 |
| Feb 2014 | $17.92 | $18.80 | $17.41 | $18.71 | +4.29% | 24,797,700 |
| Jan 2014 | $19.75 | $19.85 | $17.73 | $17.94 | -9.85% | 34,733,100 |
| Dec 2013 | $19.68 | $19.93 | $18.93 | $19.90 | +1.46% | 19,933,200 |
| Nov 2013 | $19.30 | $19.77 | $19.15 | $19.61 | +1.50% | 15,459,000 |
| Oct 2013 | $18.02 | $19.77 | $17.95 | $19.32 | +7.08% | 23,653,500 |
| Sep 2013 | $17.87 | $18.16 | $17.52 | $18.04 | +1.54% | 25,419,000 |
| Aug 2013 | $18.19 | $18.30 | $17.60 | $17.77 | -1.59% | 17,253,900 |
| Jul 2013 | $17.16 | $18.62 | $17.00 | $18.06 | +5.37% | 23,822,100 |
| Jun 2013 | $17.09 | $17.63 | $16.49 | $17.14 | +0.39% | 30,988,200 |
| May 2013 | $17.60 | $18.21 | $17.04 | $17.07 | -3.49% | 38,545,200 |
| Apr 2013 | $17.57 | $17.90 | $16.88 | $17.69 | +0.93% | 36,121,500 |
| Mar 2013 | $16.33 | $17.53 | $16.29 | $17.52 | +7.02% | 35,786,700 |
| Feb 2013 | $15.58 | $16.66 | $15.36 | $16.37 | +5.82% | 37,301,400 |
| Jan 2013 | $14.79 | $15.48 | $14.67 | $15.47 | +5.45% | 31,731,600 |
| Dec 2012 | $15.04 | $15.05 | $14.29 | $14.67 | -2.39% | 52,745,100 |
| Nov 2012 | $14.77 | $15.03 | $14.01 | $15.03 | +2.38% | 45,440,100 |
| Oct 2012 | $13.97 | $15.05 | $13.90 | $14.68 | +5.79% | 36,026,100 |
| Sep 2012 | $13.22 | $13.90 | $13.16 | $13.88 | +4.34% | 19,234,200 |
| Aug 2012 | $12.99 | $13.55 | $12.88 | $13.30 | +2.86% | 24,844,500 |
| Jul 2012 | $13.20 | $13.48 | $12.69 | $12.93 | -2.24% | 34,057,200 |
| Jun 2012 | $12.61 | $13.47 | $12.27 | $13.23 | +3.82% | 37,044,000 |
| May 2012 | $13.13 | $13.21 | $12.52 | $12.74 | -2.67% | 35,506,800 |
| Apr 2012 | $12.36 | $13.14 | $12.29 | $13.09 | +5.48% | 43,150,800 |
| Mar 2012 | $12.35 | $12.55 | $12.03 | $12.41 | +0.51% | 33,862,200 |
| Feb 2012 | $12.10 | $12.87 | $12.04 | $12.35 | +2.77% | 39,895,500 |
| Jan 2012 | $12.60 | $12.62 | $11.83 | $12.02 | -3.17% | 41,723,700 |
| Dec 2011 | $12.62 | $12.66 | $12.03 | $12.41 | -1.43% | 44,960,100 |
| Nov 2011 | $11.75 | $12.60 | $11.55 | $12.59 | +5.00% | 68,287,800 |
| Oct 2011 | $10.91 | $12.50 | $10.49 | $11.99 | +10.07% | 53,247,900 |
| Sep 2011 | $11.25 | $11.37 | $10.31 | $10.89 | -2.97% | 51,445,800 |
| Aug 2011 | $11.31 | $11.36 | $10.02 | $11.23 | -0.36% | 76,569,900 |
| Jul 2011 | $10.68 | $11.60 | $10.64 | $11.27 | +5.89% | 37,799,400 |
| Jun 2011 | $11.22 | $11.35 | $10.50 | $10.64 | -5.37% | 41,036,100 |
| May 2011 | $11.56 | $11.71 | $11.05 | $11.24 | -2.70% | 46,146,300 |
| Apr 2011 | $11.10 | $11.73 | $10.97 | $11.56 | +4.85% | 55,068,300 |
| Mar 2011 | $10.04 | $11.06 | $9.72 | $11.02 | +9.60% | 76,766,400 |
| Feb 2011 | $9.84 | $10.28 | $9.69 | $10.06 | +2.55% | 59,353,200 |
| Jan 2011 | $9.86 | $10.01 | $9.51 | $9.81 | +0.23% | 60,645,600 |
| Dec 2010 | $10.13 | $10.20 | $9.53 | $9.78 | -2.49% | 82,946,700 |
| Nov 2010 | $9.65 | $10.23 | $9.60 | $10.03 | +4.53% | 57,767,400 |
| Oct 2010 | $9.31 | $9.68 | $9.17 | $9.60 | +3.09% | 56,232,900 |
| Sep 2010 | $8.89 | $9.39 | $8.87 | $9.31 | +5.01% | 48,170,700 |
| Aug 2010 | $8.81 | $8.88 | $8.49 | $8.87 | +1.97% | 46,494,900 |
| Jul 2010 | $8.26 | $8.93 | $8.17 | $8.70 | +5.05% | 66,858,300 |
| Jun 2010 | $8.15 | $8.73 | $7.89 | $8.28 | +1.33% | 82,152,900 |
| May 2010 | $8.44 | $8.58 | $7.30 | $8.17 | -2.73% | 90,817,200 |
| Apr 2010 | $8.48 | $8.58 | $8.22 | $8.40 | -0.88% | 65,541,600 |
| Mar 2010 | $8.28 | $8.54 | $8.23 | $8.47 | +3.07% | 72,048,600 |
| Feb 2010 | $7.99 | $8.31 | $7.67 | $8.22 | +3.41% | 111,978,900 |
| Jan 2010 | $7.98 | $8.18 | $7.76 | $7.95 | -0.01% | 68,414,400 |
| Dec 2009 | $7.83 | $8.03 | $7.54 | $7.95 | +2.36% | 86,970,600 |
| Nov 2009 | $7.48 | $7.90 | $7.44 | $7.77 | +3.76% | 87,571,800 |
| Oct 2009 | $7.47 | $7.89 | $7.30 | $7.49 | -0.25% | 95,640,300 |
| Sep 2009 | $7.22 | $7.66 | $7.05 | $7.50 | +3.95% | 75,389,400 |
| Aug 2009 | $6.92 | $7.23 | $6.80 | $7.22 | +4.47% | 65,790,900 |
| Jul 2009 | $6.59 | $7.17 | $6.36 | $6.91 | +6.16% | 85,725,900 |
| Jun 2009 | $6.19 | $6.68 | $6.15 | $6.51 | +3.10% | 94,415,400 |
| May 2009 | $6.37 | $6.67 | $6.14 | $6.31 | -1.66% | 119,417,400 |
| Apr 2009 | $5.95 | $6.79 | $5.81 | $6.42 | +7.28% | 133,792,200 |
| Mar 2009 | $5.89 | $6.32 | $4.96 | $5.98 | -0.26% | 153,991,800 |
| Feb 2009 | $6.74 | $7.16 | $5.67 | $6.00 | -10.22% | 128,269,800 |
| Jan 2009 | $7.78 | $7.78 | $6.61 | $6.68 | -14.19% | 87,757,200 |
| Dec 2008 | $7.31 | $7.79 | $6.98 | $7.79 | +3.41% | 108,533,700 |
| Nov 2008 | $7.86 | $7.89 | $6.30 | $7.53 | -2.81% | 141,124,500 |
| Oct 2008 | $8.06 | $8.37 | $6.09 | $7.75 | -4.49% | 123,727,500 |
| Sep 2008 | $7.82 | $8.94 | $7.36 | $8.11 | +4.69% | 92,964,600 |
| Aug 2008 | $7.72 | $7.85 | $7.55 | $7.75 | +0.04% | 57,699,900 |
| Jul 2008 | $7.36 | $7.83 | $7.08 | $7.75 | +5.14% | 91,458,000 |
| Jun 2008 | $7.85 | $7.96 | $7.36 | $7.37 | -5.74% | 68,240,700 |
| May 2008 | $7.87 | $7.98 | $7.54 | $7.82 | -0.41% | 76,522,500 |
| Apr 2008 | $7.66 | $8.14 | $7.62 | $7.85 | +2.88% | 75,741,300 |
| Mar 2008 | $7.62 | $7.75 | $7.22 | $7.63 | +0.28% | 73,228,500 |
| Feb 2008 | $7.80 | $7.95 | $7.52 | $7.61 | -2.81% | 61,455,600 |
| Jan 2008 | $7.78 | $8.11 | $7.34 | $7.83 | +0.16% | 96,018,300 |
| Dec 2007 | $7.71 | $8.19 | $7.39 | $7.82 | +0.82% | 95,411,700 |
| Nov 2007 | $8.27 | $8.28 | $7.38 | $7.75 | -6.67% | 71,110,800 |
| Oct 2007 | $8.23 | $8.59 | $7.75 | $8.31 | +0.48% | 62,511,300 |
| Sep 2007 | $7.99 | $8.36 | $7.64 | $8.27 | +3.59% | 56,871,000 |
| Aug 2007 | $7.78 | $8.00 | $7.03 | $7.98 | +3.11% | 105,951,600 |
| Jul 2007 | $8.09 | $8.36 | $7.62 | $7.74 | -3.97% | 78,068,700 |
| Jun 2007 | $7.99 | $8.18 | $7.68 | $8.06 | +0.90% | 130,779,000 |
| May 2007 | $8.07 | $8.14 | $7.56 | $7.99 | -1.28% | 83,773,800 |
| Apr 2007 | $7.60 | $8.25 | $7.56 | $8.09 | +6.76% | 41,922,000 |
| Mar 2007 | $7.14 | $7.62 | $7.06 | $7.58 | +5.77% | 49,139,100 |
| Feb 2007 | $7.17 | $7.45 | $7.12 | $7.17 | -0.15% | 37,572,300 |
| Jan 2007 | $7.51 | $7.59 | $7.09 | $7.18 | -4.47% | 38,085,300 |
| Dec 2006 | $7.41 | $7.68 | $7.37 | $7.51 | +1.21% | 33,977,700 |
| Nov 2006 | $7.17 | $7.84 | $7.08 | $7.42 | +3.90% | 45,837,000 |
| Oct 2006 | $7.06 | $7.36 | $6.97 | $7.14 | +1.26% | 49,909,500 |
| Sep 2006 | $6.64 | $7.10 | $6.64 | $7.05 | +6.51% | 44,252,100 |
| Aug 2006 | $6.76 | $6.76 | $6.39 | $6.62 | -2.05% | 40,708,800 |
| Jul 2006 | $6.63 | $6.79 | $6.27 | $6.76 | +2.35% | 39,151,800 |
| Jun 2006 | $6.41 | $6.64 | $6.16 | $6.61 | +3.59% | 50,881,500 |
| May 2006 | $6.74 | $6.96 | $6.22 | $6.38 | -5.51% | 78,588,900 |
| Apr 2006 | $6.41 | $6.77 | $6.38 | $6.75 | +5.21% | 42,278,400 |
| Mar 2006 | $6.29 | $6.45 | $6.02 | $6.42 | +2.09% | 36,184,500 |
| Feb 2006 | $6.06 | $6.39 | $5.78 | $6.28 | +4.08% | 34,863,300 |
| Jan 2006 | $6.13 | $6.21 | $5.85 | $6.04 | +197.43% | 42,370,200 |
| Dec 2005 | $1.95 | $2.04 | $1.89 | $2.03 | +4.64% | 400,650,300 |
| Nov 2005 | $1.83 | $2.14 | $1.83 | $1.94 | +6.01% | 412,686,900 |
| Oct 2005 | $1.83 | $1.84 | $1.70 | $1.83 | -0.54% | 278,202,600 |
| Sep 2005 | $1.59 | $1.85 | $1.59 | $1.84 | +14.29% | 413,245,800 |
| Aug 2005 | $1.68 | $1.72 | $1.60 | $1.61 | -5.29% | 171,566,100 |
| Jul 2005 | $1.67 | $1.74 | $1.61 | $1.70 | +1.80% | 155,698,200 |
| Jun 2005 | $1.66 | $1.68 | $1.57 | $1.67 | +1.21% | 166,325,400 |
| May 2005 | $1.48 | $1.66 | $1.48 | $1.65 | +11.49% | 289,494,000 |
| Apr 2005 | $1.49 | $1.53 | $1.46 | $1.48 | 0.00% | 178,459,200 |
| Mar 2005 | $1.53 | $1.56 | $1.44 | $1.48 | -3.90% | 144,269,100 |
| Feb 2005 | $1.37 | $1.54 | $1.36 | $1.54 | +13.24% | 168,496,200 |
| Jan 2005 | $1.43 | $1.43 | $1.35 | $1.36 | -4.90% | 171,630,900 |
| Dec 2004 | $1.44 | $1.46 | $1.41 | $1.43 | -0.69% | 199,559,700 |
| Nov 2004 | $1.39 | $1.45 | $1.37 | $1.44 | +3.60% | 249,901,200 |
| Oct 2004 | $1.44 | $1.45 | $1.30 | $1.39 | -3.47% | 301,579,200 |
| Sep 2004 | $1.36 | $1.49 | $1.35 | $1.44 | +5.88% | 323,457,300 |
| Aug 2004 | $1.43 | $1.44 | $1.31 | $1.36 | -4.90% | 210,632,400 |
| Jul 2004 | $1.48 | $1.52 | $1.34 | $1.43 | -3.38% | 400,933,800 |
| Jun 2004 | $1.43 | $1.49 | $1.40 | $1.48 | +4.23% | 148,392,000 |
| May 2004 | $1.49 | $1.49 | $1.36 | $1.42 | -4.70% | 204,921,900 |
| Apr 2004 | $1.57 | $1.62 | $1.47 | $1.49 | -4.49% | 240,480,900 |
| Mar 2004 | $1.57 | $1.60 | $1.44 | $1.56 | -0.64% | 485,060,400 |
| Feb 2004 | $1.63 | $1.63 | $1.52 | $1.57 | -3.09% | 171,549,900 |
| Jan 2004 | $1.48 | $1.67 | $1.47 | $1.62 | +9.73% | 204,379,200 |
| Dec 2003 | $1.38 | $1.48 | $1.37 | $1.48 | +7.85% | 53,886,600 |
| Nov 2003 | $1.35 | $1.47 | $1.32 | $1.37 | +1.26% | 42,225,300 |
| Oct 2003 | $1.23 | $1.36 | $1.22 | $1.35 | +10.38% | 47,328,300 |
| Sep 2003 | $1.26 | $1.28 | $1.20 | $1.22 | -2.74% | 65,558,700 |
| Aug 2003 | $1.27 | $1.31 | $1.13 | $1.26 | -0.87% | 80,576,100 |
| Jul 2003 | $1.28 | $1.33 | $1.24 | $1.27 | -1.09% | 56,114,100 |
| Jun 2003 | $1.37 | $1.40 | $1.24 | $1.28 | -6.28% | 84,623,400 |
| May 2003 | $1.28 | $1.38 | $1.23 | $1.37 | +6.48% | 85,687,200 |
| Apr 2003 | $1.26 | $1.36 | $1.21 | $1.29 | +2.39% | 82,671,300 |
| Mar 2003 | $1.16 | $1.27 | $1.15 | $1.26 | +8.57% | 114,677,100 |
| Feb 2003 | $1.14 | $1.17 | $1.03 | $1.16 | +2.42% | 46,383,300 |
| Jan 2003 | $1.14 | $1.18 | $1.10 | $1.13 | -2.08% | 65,963,700 |
| Dec 2002 | $1.12 | $1.28 | $1.10 | $1.15 | +3.03% | 74,873,700 |
| Nov 2002 | $1.04 | $1.17 | $0.997 | $1.12 | +8.00% | 41,450,400 |
| Oct 2002 | $1.03 | $1.06 | $0.963 | $1.04 | +0.40% | 46,380,600 |
| Sep 2002 | $1.03 | $1.05 | $0.9785 | $1.03 | -0.40% | 23,649,300 |
| Aug 2002 | $0.9944 | $1.06 | $0.9593 | $1.04 | +3.97% | 25,363,800 |
| Jul 2002 | $1.04 | $1.07 | $0.8463 | $0.9978 | -4.30% | 41,229,000 |
| Jun 2002 | $1.10 | $1.12 | $0.9807 | $1.04 | -5.22% | 33,218,100 |
| May 2002 | $1.09 | $1.15 | $1.06 | $1.10 | +1.79% | 40,138,200 |
| Apr 2002 | $0.9548 | $1.09 | $0.9389 | $1.08 | +13.05% | 219,877,200 |
| Mar 2002 | $0.9963 | $1.02 | $0.9259 | $0.9559 | -4.05% | 9,933,300 |
| Feb 2002 | $0.937 | $1.02 | $0.937 | $0.9963 | +5.41% | 6,115,500 |
| Jan 2002 | $0.9404 | $1.03 | $0.937 | $0.9452 | -0.89% | 6,655,500 |
| Dec 2001 | $0.8748 | $1.05 | $0.8667 | $0.9537 | +8.88% | 12,873,600 |
| Nov 2001 | $0.8815 | $0.8819 | $0.8481 | $0.8759 | +0.64% | 11,272,500 |
| Oct 2001 | $0.6241 | $0.9533 | $0.6074 | $0.8704 | +40.30% | 22,131,900 |
| Sep 2001 | $0.6667 | $0.7111 | $0.5867 | $0.6204 | -5.37% | 4,800,600 |
| Aug 2001 | $0.6241 | $0.6596 | $0.6241 | $0.6556 | +5.05% | 2,632,500 |
| Jul 2001 | $0.5722 | $0.6681 | $0.5722 | $0.6241 | +6.98% | 3,434,400 |
| Jun 2001 | $0.6204 | $0.6267 | $0.5674 | $0.5833 | -5.97% | 11,672,100 |
| May 2001 | $0.587 | $0.6319 | $0.5619 | $0.6204 | +5.68% | 12,668,400 |
| Apr 2001 | $0.5972 | $0.5972 | $0.5486 | $0.587 | -0.16% | 15,849,000 |
| Mar 2001 | $0.5787 | $0.6065 | $0.5509 | $0.588 | -0.78% | 29,597,400 |
| Feb 2001 | $0.5625 | $0.669 | $0.5556 | $0.5926 | +3.64% | 15,503,400 |
| Jan 2001 | $0.5509 | $0.5856 | $0.5324 | $0.5718 | +2.92% | 11,178,000 |
| Dec 2000 | $0.5579 | $0.5741 | $0.5139 | $0.5556 | 0.00% | 19,234,800 |
| Nov 2000 | $0.5741 | $0.5856 | $0.5278 | $0.5556 | -3.22% | 14,550,300 |
| Oct 2000 | $0.5833 | $0.588 | $0.5625 | $0.5741 | -1.59% | 4,981,500 |
| Sep 2000 | $0.5648 | $0.588 | $0.5532 | $0.5833 | +3.70% | 12,528,000 |
| Aug 2000 | $0.5741 | $0.588 | $0.5417 | $0.5625 | -2.01% | 12,438,900 |
| Jul 2000 | $0.5556 | $0.588 | $0.5509 | $0.5741 | +3.77% | 8,313,300 |
| Jun 2000 | $0.5787 | $0.588 | $0.5394 | $0.5532 | -0.42% | 16,923,600 |
| May 2000 | $0.581 | $0.5972 | $0.5509 | $0.5556 | -2.54% | 13,386,600 |
| Apr 2000 | $0.6111 | $0.6157 | $0.5556 | $0.57 | -6.01% | 28,053,000 |
| Mar 2000 | $0.5509 | $0.6065 | $0.537 | $0.6065 | +7.38% | 30,653,100 |
| Feb 2000 | $0.537 | $0.5648 | $0.4954 | $0.5648 | +4.27% | 11,847,600 |
| Jan 2000 | $0.4699 | $0.6204 | $0.4213 | $0.5417 | +15.84% | 27,035,100 |
| Dec 1999 | $0.4815 | $0.4907 | $0.4167 | $0.4676 | -2.41% | 28,706,400 |
| Nov 1999 | $0.4954 | $0.5162 | $0.4074 | $0.4792 | -0.96% | 22,437,000 |
| Oct 1999 | $0.581 | $0.581 | $0.4722 | $0.4838 | -16.40% | 13,186,800 |
| Sep 1999 | $0.5556 | $0.5926 | $0.5023 | $0.5787 | +4.16% | 20,374,200 |
| Aug 1999 | $0.537 | $0.5903 | $0.5139 | $0.5556 | +7.14% | 7,022,700 |
| Jul 1999 | $0.5185 | $0.537 | $0.4815 | $0.5185 | +3.71% | 13,729,500 |
| Jun 1999 | $0.5694 | $0.6111 | $0.50 | $0.50 | -15.63% | 11,593,800 |
| May 1999 | $0.5648 | $0.6435 | $0.5463 | $0.5926 | +10.35% | 9,644,400 |
| Apr 1999 | $0.5509 | $0.5926 | $0.50 | $0.537 | -4.14% | 11,164,500 |
| Mar 1999 | $0.7315 | $0.8148 | $0.4444 | $0.5602 | -20.39% | 15,025,500 |
| Feb 1999 | $0.7593 | $0.7917 | $0.6204 | $0.7037 | -7.32% | 7,049,700 |
| Jan 1999 | $0.8241 | $0.838 | $0.6991 | $0.7593 | -5.75% | 7,983,900 |
| Dec 1998 | $0.8171 | $0.8333 | $0.713 | $0.8056 | +1.16% | 15,190,200 |
| Nov 1998 | $0.7731 | $0.8796 | $0.713 | $0.7963 | +3.61% | 7,133,400 |
| Oct 1998 | $0.787 | $0.8333 | $0.6968 | $0.7685 | -5.68% | 8,955,900 |
| Sep 1998 | $0.8056 | $0.9259 | $0.7037 | $0.8148 | +1.15% | 9,036,900 |
| Aug 1998 | $0.9259 | $0.9306 | $0.7778 | $0.8056 | -12.56% | 10,783,800 |
| Jul 1998 | $0.9213 | $0.9444 | $0.8935 | $0.9213 | -0.25% | 23,179,500 |
| Jun 1998 | $0.9167 | $0.9306 | $0.8519 | $0.9236 | +0.25% | 14,153,400 |
| May 1998 | $0.9306 | $0.9306 | $0.8426 | $0.9213 | -0.75% | 12,787,200 |
| Apr 1998 | $0.8889 | $0.9444 | $0.8704 | $0.9282 | +4.42% | 19,075,500 |
| Mar 1998 | $0.8611 | $0.8889 | $0.8241 | $0.8889 | +2.68% | 33,407,100 |
| Feb 1998 | $0.8241 | $0.8843 | $0.8056 | $0.8657 | +5.06% | 6,485,400 |
| Jan 1998 | $0.8657 | $0.8889 | $0.7315 | $0.8241 | 0.00% | 69,824,700 |
| Dec 1997 | $0.8519 | $0.8657 | $0.7731 | $0.8241 | -3.26% | 5,837,400 |
| Nov 1997 | $0.8241 | $0.8611 | $0.8194 | $0.8519 | +1.10% | 2,276,100 |
| Oct 1997 | $0.8611 | $0.8657 | $0.7963 | $0.8426 | -1.09% | 2,702,700 |
| Sep 1997 | $0.8287 | $0.8657 | $0.8056 | $0.8519 | +2.80% | 4,789,800 |
| Aug 1997 | $0.787 | $0.8287 | $0.7593 | $0.8287 | +4.68% | 24,075,900 |
| Jul 1997 | $0.7731 | $0.8194 | $0.7593 | $0.7917 | +1.79% | 15,560,100 |
| Jun 1997 | $0.7083 | $0.7778 | $0.6759 | $0.7778 | +10.53% | 17,604,000 |
| May 1997 | $0.7037 | $0.7222 | $0.6481 | $0.7037 | 0.00% | 19,745,100 |
| Apr 1997 | $0.6204 | $0.7037 | $0.5926 | $0.7037 | +11.76% | 27,572,400 |
| Mar 1997 | $0.6204 | $0.6574 | $0.6065 | $0.6296 | +3.42% | 32,613,300 |
| Feb 1997 | $0.6157 | $0.6481 | $0.6088 | $0.6088 | -1.13% | 7,492,500 |
| Jan 1997 | $0.713 | $0.713 | $0.5972 | $0.6157 | -14.20% | 16,483,500 |
| Dec 1996 | $0.6528 | $0.7361 | $0.588 | $0.7176 | +9.93% | 50,932,800 |
| Nov 1996 | $0.662 | $0.6898 | $0.6389 | $0.6528 | -2.08% | 11,691,000 |
| Oct 1996 | $0.7037 | $0.7037 | $0.6296 | $0.6667 | -5.26% | 16,848,000 |
| Sep 1996 | $0.6157 | $0.7685 | $0.6111 | $0.7037 | +12.59% | 38,901,600 |
| Aug 1996 | $0.6574 | $0.6574 | $0.6111 | $0.625 | -2.88% | 14,544,900 |
| Jul 1996 | $0.7269 | $0.7269 | $0.6204 | $0.6435 | -11.46% | 22,869,000 |
| Jun 1996 | $0.7269 | $0.7315 | $0.7083 | $0.7269 | -0.63% | 22,358,700 |
| May 1996 | $0.7454 | $0.7454 | $0.7222 | $0.7315 | -0.63% | 36,655,200 |
| Apr 1996 | $0.7407 | $0.7593 | $0.7269 | $0.7361 | -3.05% | 7,360,200 |
| Mar 1996 | $0.75 | $0.7639 | $0.7361 | $0.7593 | +1.24% | 15,665,400 |
| Feb 1996 | $0.75 | $0.7593 | $0.7315 | $0.75 | -0.61% | 20,128,500 |
| Jan 1996 | $0.8519 | $0.8611 | $0.7407 | $0.7546 | -12.83% | 17,523,000 |
| Dec 1995 | $0.7662 | $0.8657 | $0.7361 | $0.8657 | +13.33% | 17,852,400 |
| Nov 1995 | $0.8056 | $0.8241 | $0.7361 | $0.7639 | -6.25% | 13,508,100 |
| Oct 1995 | $0.787 | $0.8333 | $0.787 | $0.8148 | +1.15% | 27,051,300 |
| Sep 1995 | $0.7593 | $0.8056 | $0.7593 | $0.8056 | – | 73,215,900 |
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% |