Arch Capital Group Ltd. (ACGLN) stock
ACGLNNasdaqFire, Marine & Casualty InsuranceFiscal year ends December 31Also trades as ACGL, ACGLO
Financials through Q3 FY2026, quarter ended Sep 30, 2026Last filing: 10-Q on Nov 4, 2026Score 16/3079% below fair value
$15.15+0.10 (+0.66%)
Close on Nov 6, 2026Market cap $5.17BP/E 1.2Yield 33.00%
Price history
Arch Capital share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 6, 2026
$15.15
+0.66% on the day
52-week range
$14.71 – $17.99
-15.8% from the high
Change over 52 weeks
-13.5%
From $17.52 on Nov 6, 2025
Average volume
59,549
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | $14.92 | $15.21 | $14.92 | $15.15 | +0.66% | 54,443 |
| Nov 5, 2026 | $15.20 | $15.20 | $14.94 | $15.05 | -0.40% | 66,757 |
| Nov 4, 2026 | $14.85 | $15.29 | $14.83 | $15.11 | +1.89% | 86,287 |
| Nov 3, 2026 | $14.85 | $15.00 | $14.83 | $14.83 | -0.07% | 81,234 |
| Nov 2, 2026 | $14.84 | $14.98 | $14.78 | $14.84 | +0.68% | 86,059 |
| Oct 30, 2026 | $14.90 | $15.08 | $14.71 | $14.74 | -1.07% | 148,604 |
| Oct 29, 2026 | $14.86 | $15.04 | $14.86 | $14.90 | +0.07% | 58,457 |
| Oct 28, 2026 | $15.01 | $15.01 | $14.86 | $14.89 | -0.93% | 57,504 |
| Oct 27, 2026 | $15.06 | $15.06 | $14.85 | $15.03 | +0.20% | 59,725 |
| Oct 26, 2026 | $15.09 | $15.10 | $14.80 | $15.00 | -0.40% | 106,424 |
| Oct 23, 2026 | $14.99 | $15.15 | $14.88 | $15.06 | +0.74% | 38,295 |
| Oct 22, 2026 | $14.87 | $15.27 | $14.87 | $14.95 | 0.00% | 75,673 |
| Oct 21, 2026 | $15.19 | $15.23 | $14.87 | $14.95 | -1.39% | 49,280 |
| Oct 20, 2026 | $15.35 | $15.37 | $14.93 | $15.16 | -0.72% | 48,335 |
| Oct 19, 2026 | $15.36 | $15.55 | $15.18 | $15.27 | -0.72% | 58,183 |
| Oct 16, 2026 | $15.25 | $15.68 | $14.86 | $15.38 | +0.52% | 257,947 |
| Oct 15, 2026 | $15.12 | $15.34 | $15.03 | $15.30 | +1.66% | 56,733 |
| Oct 14, 2026 | $14.99 | $15.05 | $14.81 | $15.05 | 0.00% | 95,547 |
| Oct 13, 2026 | $14.98 | $15.21 | $14.98 | $15.05 | +0.47% | 49,828 |
| Oct 12, 2026 | $15.06 | $15.29 | $14.97 | $14.98 | -1.12% | 52,615 |
| Oct 9, 2026 | $14.96 | $15.16 | $14.79 | $15.15 | +0.96% | 60,166 |
| Oct 8, 2026 | $15.00 | $15.03 | $14.75 | $15.01 | +0.03% | 88,876 |
| Oct 7, 2026 | $15.09 | $15.10 | $14.91 | $15.00 | -1.51% | 51,635 |
| Oct 6, 2026 | $15.03 | $15.28 | $14.95 | $15.23 | +1.06% | 64,825 |
| Oct 5, 2026 | $15.21 | $15.21 | $15.02 | $15.07 | -1.31% | 81,971 |
| Oct 2, 2026 | $15.18 | $15.49 | $14.98 | $15.27 | +0.59% | 56,373 |
| Oct 1, 2026 | $15.20 | $15.33 | $15.05 | $15.18 | -0.39% | 41,759 |
| Sep 30, 2026 | $15.06 | $15.37 | $14.97 | $15.24 | +1.13% | 88,859 |
| Sep 29, 2026 | $15.30 | $15.41 | $15.05 | $15.07 | -1.37% | 57,305 |
| Sep 28, 2026 | $15.32 | $15.44 | $15.13 | $15.28 | -0.27% | 44,731 |
| Sep 25, 2026 | $15.28 | $15.47 | $15.27 | $15.32 | +0.21% | 44,781 |
| Sep 24, 2026 | $15.19 | $15.40 | $15.19 | $15.29 | -0.07% | 38,970 |
| Sep 23, 2026 | $15.29 | $15.34 | $15.10 | $15.30 | -0.20% | 57,375 |
| Sep 22, 2026 | $15.39 | $15.43 | $15.25 | $15.33 | -0.52% | 70,668 |
| Sep 21, 2026 | $15.15 | $15.47 | $15.15 | $15.41 | +1.99% | 68,766 |
| Sep 18, 2026 | $15.02 | $15.36 | $15.02 | $15.11 | 0.00% | 40,782 |
| Sep 17, 2026 | $15.17 | $15.27 | $14.97 | $15.11 | +0.47% | 100,106 |
| Sep 16, 2026 | $15.06 | $15.22 | $15.04 | $15.04 | -0.13% | 111,291 |
| Sep 15, 2026 | $15.44 | $15.49 | $14.88 | $15.06 | -3.46% | 330,906 |
| Sep 14, 2026 | $15.63 | $15.82 | $15.57 | $15.60 | -0.06% | 38,753 |
| Sep 11, 2026 | $15.72 | $15.93 | $15.61 | $15.61 | -0.32% | 28,036 |
| Sep 10, 2026 | $15.73 | $15.89 | $15.63 | $15.66 | -0.45% | 42,201 |
| Sep 9, 2026 | $15.81 | $16.01 | $15.64 | $15.73 | -0.94% | 78,321 |
| Sep 8, 2026 | $15.86 | $16.02 | $15.72 | $15.88 | +0.25% | 24,726 |
| Sep 4, 2026 | $15.64 | $15.87 | $15.60 | $15.84 | +0.96% | 123,150 |
| Sep 3, 2026 | $15.67 | $15.80 | $15.62 | $15.69 | +0.19% | 38,512 |
| Sep 2, 2026 | $15.76 | $15.98 | $15.64 | $15.66 | -0.19% | 87,445 |
| Sep 1, 2026 | $15.83 | $16.03 | $15.43 | $15.69 | -0.76% | 70,934 |
| Aug 31, 2026 | $16.00 | $16.25 | $15.76 | $15.81 | -0.82% | 49,912 |
| Aug 28, 2026 | $16.04 | $16.27 | $15.94 | $15.94 | -0.65% | 21,631 |
| Aug 27, 2026 | $16.06 | $16.30 | $16.01 | $16.05 | +0.41% | 27,018 |
| Aug 26, 2026 | $16.08 | $16.11 | $15.98 | $15.98 | -0.56% | 21,934 |
| Aug 25, 2026 | $16.00 | $16.13 | $15.94 | $16.07 | +0.75% | 29,667 |
| Aug 24, 2026 | $16.12 | $16.31 | $15.88 | $15.95 | -0.50% | 38,405 |
| Aug 21, 2026 | $16.27 | $16.27 | $15.95 | $16.03 | -1.78% | 61,366 |
| Aug 20, 2026 | $16.36 | $16.39 | $16.21 | $16.32 | -0.24% | 41,691 |
| Aug 19, 2026 | $16.22 | $16.44 | $16.16 | $16.36 | +1.27% | 44,135 |
| Aug 18, 2026 | $16.20 | $16.28 | $16.12 | $16.15 | -0.28% | 39,912 |
| Aug 17, 2026 | $16.20 | $16.25 | $16.17 | $16.20 | -0.43% | 37,134 |
| Aug 14, 2026 | $16.19 | $16.30 | $16.17 | $16.27 | -0.03% | 18,863 |
| Aug 13, 2026 | $16.22 | $16.33 | $16.16 | $16.28 | +0.34% | 32,047 |
| Aug 12, 2026 | $16.16 | $16.28 | $16.16 | $16.22 | -0.06% | 35,300 |
| Aug 11, 2026 | $16.16 | $16.29 | $16.16 | $16.23 | -0.06% | 23,335 |
| Aug 10, 2026 | $16.28 | $16.31 | $16.15 | $16.24 | -0.18% | 52,165 |
| Aug 7, 2026 | $16.35 | $16.35 | $16.20 | $16.27 | -0.06% | 26,365 |
| Aug 6, 2026 | $16.33 | $16.33 | $16.22 | $16.28 | -0.12% | 45,407 |
| Aug 5, 2026 | $16.34 | $16.35 | $16.22 | $16.30 | -0.43% | 41,769 |
| Aug 4, 2026 | $16.36 | $16.40 | $16.32 | $16.37 | -0.06% | 32,275 |
| Aug 3, 2026 | $16.39 | $16.45 | $16.31 | $16.38 | -0.42% | 26,532 |
| Jul 31, 2026 | $16.30 | $16.45 | $16.28 | $16.45 | +0.61% | 75,646 |
| Jul 30, 2026 | $16.33 | $16.38 | $16.30 | $16.35 | +0.12% | 61,331 |
| Jul 29, 2026 | $16.34 | $16.43 | $16.32 | $16.33 | -0.24% | 61,770 |
| Jul 28, 2026 | $16.37 | $16.45 | $16.33 | $16.37 | -0.12% | 18,884 |
| Jul 27, 2026 | $16.43 | $16.43 | $16.31 | $16.39 | +0.55% | 45,411 |
| Jul 24, 2026 | $16.25 | $16.40 | $16.22 | $16.30 | -0.15% | 26,670 |
| Jul 23, 2026 | $16.27 | $16.33 | $16.25 | $16.33 | -0.07% | 75,032 |
| Jul 22, 2026 | $16.39 | $16.44 | $16.32 | $16.34 | -0.44% | 26,153 |
| Jul 21, 2026 | $16.42 | $16.51 | $16.39 | $16.41 | -0.30% | 25,969 |
| Jul 20, 2026 | $16.47 | $16.61 | $16.40 | $16.46 | +0.06% | 127,188 |
| Jul 17, 2026 | $16.36 | $16.45 | $16.30 | $16.45 | +0.49% | 43,834 |
| Jul 16, 2026 | $16.16 | $16.39 | $16.16 | $16.37 | +0.86% | 59,991 |
| Jul 15, 2026 | $16.07 | $16.24 | $16.06 | $16.23 | +0.56% | 75,602 |
| Jul 14, 2026 | $16.10 | $16.19 | $16.02 | $16.14 | +0.56% | 28,838 |
| Jul 13, 2026 | $15.96 | $16.06 | $15.91 | $16.05 | +0.56% | 70,671 |
| Jul 10, 2026 | $15.91 | $16.03 | $15.90 | $15.96 | +0.06% | 27,397 |
| Jul 9, 2026 | $15.94 | $15.97 | $15.86 | $15.95 | +0.57% | 45,938 |
| Jul 8, 2026 | $16.02 | $16.15 | $15.84 | $15.86 | -1.00% | 21,605 |
| Jul 7, 2026 | $16.18 | $16.24 | $16.01 | $16.02 | -1.17% | 29,185 |
| Jul 6, 2026 | $16.23 | $16.24 | $16.14 | $16.21 | +0.12% | 24,992 |
| Jul 2, 2026 | $16.17 | $16.24 | $16.12 | $16.19 | +0.12% | 20,310 |
| Jul 1, 2026 | $16.20 | $16.25 | $16.11 | $16.17 | -0.80% | 28,833 |
| Jun 30, 2026 | $16.20 | $16.30 | $16.07 | $16.30 | +0.49% | 199,965 |
| Jun 29, 2026 | $16.07 | $16.23 | $15.91 | $16.22 | +1.76% | 85,999 |
| Jun 26, 2026 | $15.78 | $16.09 | $15.73 | $15.94 | +0.19% | 58,466 |
| Jun 25, 2026 | $15.89 | $16.01 | $15.82 | $15.91 | +0.51% | 115,195 |
| Jun 24, 2026 | $15.74 | $15.88 | $15.72 | $15.83 | +0.19% | 60,837 |
| Jun 23, 2026 | $15.88 | $15.88 | $15.65 | $15.80 | -0.63% | 80,657 |
| Jun 22, 2026 | $16.02 | $16.14 | $15.80 | $15.90 | -0.87% | 53,731 |
| Jun 18, 2026 | $16.12 | $16.22 | $16.03 | $16.04 | +0.06% | 22,871 |
| Jun 17, 2026 | $16.13 | $16.22 | $16.03 | $16.03 | -1.17% | 221,692 |
| Jun 16, 2026 | $16.12 | $16.25 | $16.12 | $16.22 | +0.06% | 38,501 |
| Jun 15, 2026 | $16.18 | $16.21 | $16.09 | $16.21 | -0.92% | 61,136 |
| Jun 12, 2026 | $16.33 | $16.36 | $16.19 | $16.36 | +0.25% | 44,260 |
| Jun 11, 2026 | $16.12 | $16.35 | $16.11 | $16.32 | +1.30% | 43,459 |
| Jun 10, 2026 | $16.19 | $16.29 | $16.11 | $16.11 | -0.49% | 39,498 |
| Jun 9, 2026 | $16.24 | $16.35 | $16.16 | $16.19 | -0.37% | 49,714 |
| Jun 8, 2026 | $16.36 | $16.39 | $16.25 | $16.25 | -0.67% | 28,379 |
| Jun 5, 2026 | $16.39 | $16.45 | $16.27 | $16.36 | -0.49% | 66,364 |
| Jun 4, 2026 | $16.36 | $16.55 | $16.35 | $16.44 | +0.06% | 59,702 |
| Jun 3, 2026 | $16.52 | $16.58 | $16.34 | $16.43 | -0.54% | 35,129 |
| Jun 2, 2026 | $16.58 | $16.58 | $16.47 | $16.52 | -0.12% | 31,127 |
| Jun 1, 2026 | $16.52 | $16.58 | $16.46 | $16.54 | +0.12% | 45,190 |
| May 29, 2026 | $16.62 | $16.65 | $16.52 | $16.52 | -0.72% | 56,294 |
| May 28, 2026 | $16.65 | $16.67 | $16.54 | $16.64 | -0.18% | 21,849 |
| May 27, 2026 | $16.63 | $16.68 | $16.56 | $16.67 | +0.24% | 22,123 |
| May 26, 2026 | $16.69 | $16.69 | $16.54 | $16.63 | +0.18% | 31,025 |
| May 22, 2026 | $16.57 | $16.66 | $16.49 | $16.60 | +0.30% | 36,077 |
| May 21, 2026 | $16.56 | $16.83 | $16.45 | $16.55 | -0.24% | 77,379 |
| May 20, 2026 | $16.63 | $16.67 | $16.50 | $16.59 | -0.24% | 36,345 |
| May 19, 2026 | $16.65 | $16.66 | $16.50 | $16.63 | -0.12% | 65,501 |
| May 18, 2026 | $16.68 | $16.81 | $16.61 | $16.65 | -0.18% | 59,499 |
| May 15, 2026 | $16.71 | $16.75 | $16.61 | $16.68 | -0.71% | 43,861 |
| May 14, 2026 | $16.79 | $16.94 | $16.77 | $16.80 | +0.06% | 46,653 |
| May 13, 2026 | $17.08 | $17.08 | $16.78 | $16.79 | -1.73% | 33,240 |
| May 12, 2026 | $17.19 | $17.19 | $17.05 | $17.09 | -0.67% | 13,555 |
| May 11, 2026 | $17.17 | $17.20 | $17.11 | $17.20 | +0.12% | 21,365 |
| May 8, 2026 | $17.18 | $17.18 | $17.06 | $17.18 | +0.47% | 25,187 |
| May 7, 2026 | $17.13 | $17.18 | $17.09 | $17.10 | -0.12% | 18,868 |
| May 6, 2026 | $17.10 | $17.19 | $17.07 | $17.12 | +0.12% | 8,616 |
| May 5, 2026 | $17.02 | $17.18 | $17.02 | $17.10 | -0.18% | 22,605 |
| May 4, 2026 | $17.16 | $17.21 | $17.02 | $17.13 | -0.12% | 31,668 |
| May 1, 2026 | $17.27 | $17.27 | $17.15 | $17.15 | -0.69% | 16,492 |
| Apr 30, 2026 | $17.18 | $17.27 | $17.06 | $17.27 | +0.88% | 31,472 |
| Apr 29, 2026 | $17.24 | $17.24 | $17.09 | $17.12 | -0.75% | 16,287 |
| Apr 28, 2026 | $17.21 | $17.25 | $17.12 | $17.25 | +0.29% | 10,272 |
| Apr 27, 2026 | $17.25 | $17.25 | $17.17 | $17.20 | -0.23% | 23,734 |
| Apr 24, 2026 | $17.19 | $17.29 | $17.15 | $17.24 | +0.47% | 14,503 |
| Apr 23, 2026 | $17.22 | $17.34 | $17.12 | $17.16 | -0.46% | 23,441 |
| Apr 22, 2026 | $17.25 | $17.27 | $17.19 | $17.24 | 0.00% | 16,337 |
| Apr 21, 2026 | $17.27 | $17.27 | $17.15 | $17.24 | -0.20% | 21,059 |
| Apr 20, 2026 | $17.24 | $17.33 | $17.24 | $17.28 | +0.20% | 17,006 |
| Apr 17, 2026 | $17.31 | $17.34 | $17.24 | $17.24 | -0.17% | 33,574 |
| Apr 16, 2026 | $17.39 | $17.39 | $17.27 | $17.27 | -0.46% | 20,533 |
| Apr 15, 2026 | $17.29 | $17.36 | $17.18 | $17.35 | +0.58% | 19,061 |
| Apr 14, 2026 | $17.27 | $17.34 | $17.23 | $17.25 | +0.52% | 20,270 |
| Apr 13, 2026 | $17.03 | $17.36 | $16.95 | $17.16 | +0.88% | 77,195 |
| Apr 10, 2026 | $17.00 | $17.09 | $16.98 | $17.01 | +0.06% | 52,418 |
| Apr 9, 2026 | $16.79 | $17.04 | $16.79 | $17.00 | +1.25% | 50,986 |
| Apr 8, 2026 | $16.79 | $17.06 | $16.77 | $16.79 | +0.66% | 32,116 |
| Apr 7, 2026 | $16.59 | $16.68 | $16.48 | $16.68 | +0.30% | 48,152 |
| Apr 6, 2026 | $16.55 | $16.69 | $16.54 | $16.63 | -0.18% | 28,463 |
| Apr 2, 2026 | $16.50 | $16.67 | $16.41 | $16.66 | +0.91% | 30,483 |
| Apr 1, 2026 | $16.43 | $16.60 | $16.40 | $16.51 | +0.49% | 46,635 |
| Mar 31, 2026 | $16.57 | $16.64 | $16.39 | $16.43 | -1.08% | 191,600 |
| Mar 30, 2026 | $16.46 | $16.71 | $16.39 | $16.61 | +0.30% | 47,731 |
| Mar 27, 2026 | $16.35 | $16.60 | $16.30 | $16.56 | +0.55% | 98,649 |
| Mar 26, 2026 | $16.51 | $16.70 | $16.37 | $16.47 | -0.48% | 45,523 |
| Mar 25, 2026 | $16.61 | $16.87 | $16.55 | $16.55 | -0.06% | 26,116 |
| Mar 24, 2026 | $16.51 | $16.82 | $16.44 | $16.56 | -0.66% | 23,874 |
| Mar 23, 2026 | $16.65 | $16.76 | $16.52 | $16.67 | +0.91% | 24,840 |
| Mar 20, 2026 | $16.81 | $16.95 | $16.50 | $16.52 | -2.02% | 28,278 |
| Mar 19, 2026 | $16.83 | $17.06 | $16.81 | $16.86 | -0.41% | 32,191 |
| Mar 18, 2026 | $17.01 | $17.10 | $16.88 | $16.93 | -0.82% | 44,631 |
| Mar 17, 2026 | $16.95 | $17.09 | $16.95 | $17.07 | +0.47% | 27,691 |
| Mar 16, 2026 | $16.87 | $17.08 | $16.82 | $16.99 | +0.30% | 38,191 |
| Mar 13, 2026 | $17.02 | $17.09 | $16.86 | $16.94 | -1.57% | 60,069 |
| Mar 12, 2026 | $17.19 | $17.28 | $17.06 | $17.21 | +0.12% | 96,222 |
| Mar 11, 2026 | $17.09 | $17.22 | $17.07 | $17.19 | +0.29% | 52,360 |
| Mar 10, 2026 | $17.09 | $17.29 | $17.09 | $17.14 | +0.35% | 21,848 |
| Mar 9, 2026 | $17.22 | $17.28 | $17.03 | $17.08 | -0.87% | 27,000 |
| Mar 6, 2026 | $17.35 | $17.35 | $17.16 | $17.23 | -1.20% | 23,632 |
| Mar 5, 2026 | $17.52 | $17.57 | $17.43 | $17.44 | -0.40% | 15,068 |
| Mar 4, 2026 | $17.55 | $17.60 | $17.51 | $17.51 | -0.23% | 10,057 |
| Mar 3, 2026 | $17.36 | $17.62 | $17.36 | $17.55 | +0.23% | 19,685 |
| Mar 2, 2026 | $17.48 | $17.60 | $17.48 | $17.51 | -0.51% | 16,614 |
| Feb 27, 2026 | $17.64 | $17.74 | $17.31 | $17.60 | -0.56% | 107,906 |
| Feb 26, 2026 | $17.66 | $17.76 | $17.65 | $17.70 | 0.00% | 24,191 |
| Feb 25, 2026 | $17.71 | $17.76 | $17.63 | $17.70 | +0.40% | 27,950 |
| Feb 24, 2026 | $17.67 | $17.77 | $17.61 | $17.63 | -0.28% | 38,304 |
| Feb 23, 2026 | $17.79 | $17.80 | $17.67 | $17.68 | -0.51% | 34,777 |
| Feb 20, 2026 | $17.74 | $17.81 | $17.74 | $17.77 | +0.17% | 24,872 |
| Feb 19, 2026 | $17.80 | $17.85 | $17.67 | $17.74 | -0.39% | 21,549 |
| Feb 18, 2026 | $17.92 | $17.95 | $17.80 | $17.81 | -0.61% | 50,981 |
| Feb 17, 2026 | $17.75 | $17.92 | $17.65 | $17.92 | +1.19% | 31,773 |
| Feb 13, 2026 | $17.57 | $17.75 | $17.54 | $17.71 | +0.97% | 63,920 |
| Feb 12, 2026 | $17.48 | $17.59 | $17.47 | $17.54 | +0.03% | 30,454 |
| Feb 11, 2026 | $17.51 | $17.56 | $17.45 | $17.53 | +0.14% | 23,921 |
| Feb 10, 2026 | $17.51 | $17.53 | $17.41 | $17.51 | +0.29% | 15,888 |
| Feb 9, 2026 | $17.50 | $17.50 | $17.36 | $17.46 | 0.00% | 36,410 |
| Feb 6, 2026 | $17.55 | $17.55 | $17.40 | $17.46 | +0.06% | 20,778 |
| Feb 5, 2026 | $17.51 | $17.52 | $17.27 | $17.45 | -0.17% | 83,970 |
| Feb 4, 2026 | $17.58 | $17.65 | $17.42 | $17.48 | -0.63% | 26,569 |
| Feb 3, 2026 | $17.77 | $17.89 | $17.55 | $17.59 | -0.96% | 46,671 |
| Feb 2, 2026 | $17.83 | $17.95 | $17.76 | $17.76 | -0.22% | 37,698 |
| Jan 30, 2026 | $17.86 | $17.94 | $17.72 | $17.80 | -0.39% | 89,366 |
| Jan 29, 2026 | $17.80 | $17.87 | $17.71 | $17.87 | +0.28% | 51,291 |
| Jan 28, 2026 | $17.94 | $17.95 | $17.80 | $17.82 | -0.50% | 26,376 |
| Jan 27, 2026 | $17.92 | $17.96 | $17.86 | $17.91 | -0.28% | 16,785 |
| Jan 26, 2026 | $17.81 | $17.99 | $17.78 | $17.96 | +1.01% | 74,078 |
| Jan 23, 2026 | $17.61 | $17.81 | $17.55 | $17.78 | +0.74% | 63,332 |
| Jan 22, 2026 | $17.53 | $17.65 | $17.52 | $17.65 | +0.66% | 36,414 |
| Jan 21, 2026 | $17.49 | $17.55 | $17.35 | $17.54 | +0.20% | 29,031 |
| Jan 20, 2026 | $17.42 | $17.51 | $17.21 | $17.50 | -0.11% | 124,261 |
| Jan 16, 2026 | $17.51 | $17.56 | $17.47 | $17.52 | -0.11% | 52,308 |
| Jan 15, 2026 | $17.41 | $17.57 | $17.30 | $17.54 | +0.80% | 35,832 |
| Jan 14, 2026 | $17.33 | $17.40 | $17.16 | $17.40 | +0.72% | 40,071 |
| Jan 13, 2026 | $17.18 | $17.34 | $17.10 | $17.28 | +0.38% | 47,802 |
| Jan 12, 2026 | $17.19 | $17.23 | $17.04 | $17.21 | 0.00% | 52,171 |
| Jan 9, 2026 | $17.05 | $17.21 | $16.91 | $17.21 | +1.35% | 83,795 |
| Jan 8, 2026 | $17.04 | $17.06 | $16.95 | $16.98 | -0.29% | 56,028 |
| Jan 7, 2026 | $17.08 | $17.08 | $16.95 | $17.03 | +0.12% | 21,261 |
| Jan 6, 2026 | $17.04 | $17.10 | $16.90 | $17.01 | -0.41% | 29,775 |
| Jan 5, 2026 | $16.96 | $17.13 | $16.89 | $17.08 | +0.83% | 114,163 |
| Jan 2, 2026 | $16.75 | $16.95 | $16.75 | $16.94 | +1.44% | 55,804 |
| Dec 31, 2025 | $16.58 | $16.71 | $16.54 | $16.70 | +0.75% | 70,013 |
| Dec 30, 2025 | $16.57 | $16.68 | $16.52 | $16.58 | -0.21% | 62,540 |
| Dec 29, 2025 | $16.64 | $16.72 | $16.55 | $16.61 | -0.51% | 84,163 |
| Dec 26, 2025 | $16.76 | $16.76 | $16.63 | $16.70 | -0.09% | 62,520 |
| Dec 24, 2025 | $16.66 | $16.76 | $16.62 | $16.71 | +0.24% | 33,704 |
| Dec 23, 2025 | $16.78 | $16.91 | $16.65 | $16.67 | -0.77% | 72,923 |
| Dec 22, 2025 | $16.85 | $16.99 | $16.80 | $16.80 | -0.30% | 64,951 |
| Dec 19, 2025 | $16.82 | $16.94 | $16.76 | $16.85 | -0.47% | 60,789 |
| Dec 18, 2025 | $16.81 | $17.02 | $16.81 | $16.93 | +0.95% | 104,611 |
| Dec 17, 2025 | $16.95 | $16.99 | $16.75 | $16.77 | -1.35% | 97,232 |
| Dec 16, 2025 | $16.95 | $17.04 | $16.90 | $17.00 | +0.18% | 58,823 |
| Dec 15, 2025 | $17.03 | $17.14 | $16.95 | $16.97 | -1.51% | 84,907 |
| Dec 12, 2025 | $17.24 | $17.29 | $17.13 | $17.23 | -0.17% | 45,156 |
| Dec 11, 2025 | $17.23 | $17.34 | $17.18 | $17.26 | +0.06% | 50,967 |
| Dec 10, 2025 | $17.22 | $17.32 | $17.15 | $17.25 | +0.17% | 52,973 |
| Dec 9, 2025 | $17.17 | $17.30 | $17.14 | $17.22 | -0.06% | 52,311 |
| Dec 8, 2025 | $17.11 | $17.24 | $17.08 | $17.23 | +0.94% | 50,432 |
| Dec 5, 2025 | $17.27 | $17.29 | $17.04 | $17.07 | -1.16% | 62,006 |
| Dec 4, 2025 | $17.07 | $17.34 | $17.07 | $17.27 | +0.94% | 75,424 |
| Dec 3, 2025 | $17.15 | $17.22 | $17.02 | $17.11 | -0.23% | 68,634 |
| Dec 2, 2025 | $17.03 | $17.18 | $17.03 | $17.15 | +0.12% | 60,839 |
| Dec 1, 2025 | $17.05 | $17.13 | $16.98 | $17.13 | +0.12% | 51,748 |
| Nov 28, 2025 | $17.18 | $17.23 | $17.11 | $17.11 | -0.41% | 36,871 |
| Nov 26, 2025 | $17.13 | $17.28 | $17.11 | $17.18 | 0.00% | 39,236 |
| Nov 25, 2025 | $17.15 | $17.23 | $17.08 | $17.18 | +0.56% | 28,753 |
| Nov 24, 2025 | $17.15 | $17.22 | $17.02 | $17.09 | -0.03% | 32,862 |
| Nov 21, 2025 | $16.96 | $17.16 | $16.96 | $17.09 | +0.77% | 26,931 |
| Nov 20, 2025 | $17.20 | $17.36 | $16.95 | $16.96 | -1.22% | 50,078 |
| Nov 19, 2025 | $17.29 | $17.37 | $17.17 | $17.17 | -1.44% | 36,160 |
| Nov 18, 2025 | $17.31 | $17.46 | $17.28 | $17.42 | +0.11% | 34,199 |
| Nov 17, 2025 | $17.48 | $17.48 | $17.17 | $17.40 | -0.23% | 83,618 |
| Nov 14, 2025 | $17.39 | $17.52 | $17.08 | $17.44 | -0.17% | 54,717 |
| Nov 13, 2025 | $17.52 | $17.52 | $17.21 | $17.47 | -0.34% | 63,576 |
| Nov 12, 2025 | $17.55 | $17.69 | $17.44 | $17.53 | +0.11% | 37,827 |
| Nov 11, 2025 | $17.60 | $17.64 | $17.51 | $17.51 | -0.34% | 16,455 |
| Nov 10, 2025 | $17.57 | $17.66 | $17.39 | $17.57 | +0.69% | 26,816 |
| Nov 7, 2025 | $17.58 | $17.58 | $17.38 | $17.45 | -0.40% | 32,944 |
| Nov 6, 2025 | $17.57 | $17.61 | $17.44 | $17.52 | -0.28% | 25,927 |
| Nov 5, 2025 | $17.56 | $17.60 | $17.44 | $17.57 | +0.63% | 22,181 |
| Nov 4, 2025 | $17.52 | $17.59 | $17.41 | $17.46 | -0.46% | 22,915 |
| Nov 3, 2025 | $17.71 | $17.71 | $17.51 | $17.54 | -0.34% | 21,696 |
| Oct 31, 2025 | $17.91 | $17.95 | $17.55 | $17.60 | -1.18% | 47,310 |
| Oct 30, 2025 | $17.99 | $17.99 | $17.77 | $17.81 | -1.27% | 10,592 |
| Oct 29, 2025 | $18.00 | $18.11 | $17.95 | $18.04 | +0.22% | 23,690 |
| Oct 28, 2025 | $17.96 | $18.05 | $17.89 | $18.00 | +0.34% | 24,711 |
| Oct 27, 2025 | $17.99 | $17.99 | $17.85 | $17.94 | – | 18,874 |
Seasonality
ACGLN return in each calendar month over the last 6 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 | 4.4% | -2.7% | -1.7% | -2.6% | 0.8% | -0.8% | 1.9% | -1.4% | 1.0% | -2.8% | 3.3% | -2.6% |
| Months up | 4 of 5 | 1 of 5 | 2 of 5 | 1 of 5 | 3 of 5 | 2 of 5 | 4 of 6 | 3 of 6 | 4 of 6 | 0 of 6 | 3 of 6 | 2 of 5 |
| 2026 | 6.6% | -1.1% | -5.1% | 5.1% | -4.3% | 0.4% | 0.9% | -3.9% | -1.8% | -3.3% | 2.8% | |
| 2025 | 4.1% | 0.3% | -5.2% | -2.5% | -0.5% | 0.8% | 3.8% | 1.3% | 3.5% | -1.9% | -2.8% | -0.8% |
| 2024 | 2.1% | -0.2% | 3.4% | -6.7% | 1.2% | -0.0% | -0.5% | 5.4% | 2.7% | -0.9% | -1.6% | -8.9% |
| 2023 | 15.7% | -3.7% | 1.6% | -0.4% | 4.8% | -3.8% | 2.2% | -4.7% | -2.1% | -3.3% | 13.4% | 3.0% |
| 2022 | -6.5% | -8.8% | -3.0% | -8.6% | 2.9% | -1.5% | 5.5% | -7.6% | 1.5% | -6.4% | 9.6% | -8.9% |
| 2021 | -0.2% | 1.0% | 2.0% | -1.0% | -1.8% | 2.6% |
See a number that looks wrong?