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 week, 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
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $14.84 | $15.29 | $14.78 | $15.15 | +2.78% | 374,780 |
| Oct 26, 2026 | $15.09 | $15.10 | $14.71 | $14.74 | -2.12% | 430,714 |
| Oct 19, 2026 | $15.36 | $15.55 | $14.87 | $15.06 | -2.08% | 269,766 |
| Oct 12, 2026 | $15.06 | $15.68 | $14.81 | $15.38 | +1.52% | 512,670 |
| Oct 5, 2026 | $15.21 | $15.28 | $14.75 | $15.15 | -0.79% | 347,473 |
| Sep 28, 2026 | $15.32 | $15.49 | $14.97 | $15.27 | -0.34% | 289,027 |
| Sep 21, 2026 | $15.15 | $15.47 | $15.10 | $15.32 | +1.40% | 280,560 |
| Sep 14, 2026 | $15.63 | $15.82 | $14.88 | $15.11 | -3.20% | 621,838 |
| Sep 8, 2026 | $15.86 | $16.02 | $15.61 | $15.61 | -1.45% | 173,284 |
| Aug 31, 2026 | $16.00 | $16.25 | $15.43 | $15.84 | -0.63% | 369,953 |
| Aug 24, 2026 | $16.12 | $16.31 | $15.88 | $15.94 | -0.56% | 138,655 |
| Aug 17, 2026 | $16.20 | $16.44 | $15.95 | $16.03 | -1.48% | 224,238 |
| Aug 10, 2026 | $16.28 | $16.33 | $16.15 | $16.27 | 0.00% | 161,710 |
| Aug 3, 2026 | $16.39 | $16.45 | $16.20 | $16.27 | -1.09% | 172,348 |
| Jul 27, 2026 | $16.43 | $16.45 | $16.28 | $16.45 | +0.92% | 263,042 |
| Jul 20, 2026 | $16.47 | $16.61 | $16.22 | $16.30 | -0.91% | 281,012 |
| Jul 13, 2026 | $15.96 | $16.45 | $15.91 | $16.45 | +3.07% | 278,936 |
| Jul 6, 2026 | $16.23 | $16.24 | $15.84 | $15.96 | -1.42% | 149,117 |
| Jun 29, 2026 | $16.07 | $16.30 | $15.91 | $16.19 | +1.57% | 335,107 |
| Jun 22, 2026 | $16.02 | $16.14 | $15.65 | $15.94 | -0.62% | 368,886 |
| Jun 15, 2026 | $16.18 | $16.25 | $16.03 | $16.04 | -1.96% | 344,200 |
| Jun 8, 2026 | $16.36 | $16.39 | $16.11 | $16.36 | 0.00% | 205,310 |
| Jun 1, 2026 | $16.52 | $16.58 | $16.27 | $16.36 | -0.97% | 237,512 |
| May 26, 2026 | $16.69 | $16.69 | $16.52 | $16.52 | -0.48% | 131,291 |
| May 18, 2026 | $16.68 | $16.83 | $16.45 | $16.60 | -0.48% | 274,801 |
| May 11, 2026 | $17.17 | $17.20 | $16.61 | $16.68 | -2.91% | 158,674 |
| May 4, 2026 | $17.16 | $17.21 | $17.02 | $17.18 | +0.17% | 106,944 |
| Apr 27, 2026 | $17.25 | $17.27 | $17.06 | $17.15 | -0.52% | 98,257 |
| Apr 20, 2026 | $17.24 | $17.34 | $17.12 | $17.24 | 0.00% | 92,346 |
| Apr 13, 2026 | $17.03 | $17.39 | $16.95 | $17.24 | +1.35% | 170,633 |
| Apr 6, 2026 | $16.55 | $17.09 | $16.48 | $17.01 | +2.10% | 212,135 |
| Mar 30, 2026 | $16.46 | $16.71 | $16.39 | $16.66 | +0.60% | 316,449 |
| Mar 23, 2026 | $16.65 | $16.87 | $16.30 | $16.56 | +0.24% | 219,002 |
| Mar 16, 2026 | $16.87 | $17.10 | $16.50 | $16.52 | -2.48% | 170,982 |
| Mar 9, 2026 | $17.22 | $17.29 | $16.86 | $16.94 | -1.68% | 257,499 |
| Mar 2, 2026 | $17.48 | $17.62 | $17.16 | $17.23 | -2.10% | 85,056 |
| Feb 23, 2026 | $17.79 | $17.80 | $17.31 | $17.60 | -0.96% | 233,128 |
| Feb 17, 2026 | $17.75 | $17.95 | $17.65 | $17.77 | +0.34% | 129,175 |
| Feb 9, 2026 | $17.50 | $17.75 | $17.36 | $17.71 | +1.43% | 170,593 |
| Feb 2, 2026 | $17.83 | $17.95 | $17.27 | $17.46 | -1.91% | 215,686 |
| Jan 26, 2026 | $17.81 | $17.99 | $17.71 | $17.80 | +0.11% | 257,896 |
| Jan 20, 2026 | $17.42 | $17.81 | $17.21 | $17.78 | +1.48% | 253,038 |
| Jan 12, 2026 | $17.19 | $17.57 | $17.04 | $17.52 | +1.80% | 228,184 |
| Jan 5, 2026 | $16.96 | $17.21 | $16.89 | $17.21 | +1.59% | 305,022 |
| Dec 29, 2025 | $16.64 | $16.95 | $16.52 | $16.94 | +1.47% | 272,520 |
| Dec 22, 2025 | $16.85 | $16.99 | $16.62 | $16.70 | -0.92% | 234,098 |
| Dec 15, 2025 | $17.03 | $17.14 | $16.75 | $16.85 | -2.21% | 406,362 |
| Dec 8, 2025 | $17.11 | $17.34 | $17.08 | $17.23 | +0.94% | 251,839 |
| Dec 1, 2025 | $17.05 | $17.34 | $16.98 | $17.07 | -0.23% | 318,651 |
| Nov 24, 2025 | $17.15 | $17.28 | $17.02 | $17.11 | +0.12% | 137,722 |
| Nov 17, 2025 | $17.48 | $17.48 | $16.95 | $17.09 | -2.01% | 230,986 |
| Nov 10, 2025 | $17.57 | $17.69 | $17.08 | $17.44 | -0.06% | 199,391 |
| Nov 3, 2025 | $17.71 | $17.71 | $17.38 | $17.45 | -0.85% | 125,663 |
| Oct 27, 2025 | $17.99 | $18.11 | $17.55 | $17.60 | -1.35% | 125,177 |
| Oct 20, 2025 | $17.78 | $18.01 | $17.64 | $17.84 | +1.13% | 123,057 |
| Oct 13, 2025 | $17.87 | $17.93 | $17.53 | $17.64 | -0.73% | 99,089 |
| Oct 6, 2025 | $18.00 | $18.09 | $17.61 | $17.77 | -1.28% | 153,986 |
| Sep 29, 2025 | $17.99 | $18.23 | $17.69 | $18.00 | 0.00% | 146,639 |
| Sep 22, 2025 | $18.13 | $18.25 | $17.96 | $18.00 | -0.66% | 131,799 |
| Sep 15, 2025 | $17.93 | $18.19 | $17.82 | $18.12 | -0.44% | 133,612 |
| Sep 8, 2025 | $18.12 | $18.34 | $18.10 | $18.20 | +0.66% | 119,544 |
| Sep 2, 2025 | $17.60 | $18.09 | $17.60 | $18.08 | +2.61% | 93,648 |
| Aug 25, 2025 | $17.75 | $17.94 | $17.58 | $17.62 | -0.28% | 259,606 |
| Aug 18, 2025 | $17.48 | $17.80 | $17.42 | $17.67 | +1.14% | 381,616 |
| Aug 11, 2025 | $17.40 | $17.63 | $17.35 | $17.47 | +0.52% | 210,119 |
| Aug 4, 2025 | $17.46 | $17.54 | $17.22 | $17.38 | 0.00% | 188,753 |
| Jul 28, 2025 | $16.95 | $17.41 | $16.83 | $17.38 | +2.72% | 220,631 |
| Jul 21, 2025 | $16.88 | $17.02 | $16.73 | $16.92 | +0.53% | 277,591 |
| Jul 14, 2025 | $16.96 | $17.04 | $16.57 | $16.83 | -0.88% | 436,745 |
| Jul 7, 2025 | $16.91 | $17.16 | $16.75 | $16.98 | +0.24% | 332,612 |
| Jun 30, 2025 | $17.00 | $17.06 | $16.74 | $16.94 | -0.18% | 590,590 |
| Jun 23, 2025 | $16.71 | $17.18 | $16.60 | $16.97 | +1.56% | 190,738 |
| Jun 16, 2025 | $16.82 | $16.83 | $16.51 | $16.71 | -0.24% | 252,761 |
| Jun 9, 2025 | $17.03 | $17.18 | $16.62 | $16.75 | -1.53% | 167,442 |
| Jun 2, 2025 | $16.91 | $17.20 | $16.76 | $17.01 | +0.59% | 191,990 |
| May 26, 2025 | $16.83 | $17.09 | $16.74 | $16.91 | +0.59% | 253,642 |
| May 19, 2025 | $16.85 | $17.23 | $16.74 | $16.81 | -0.77% | 165,566 |
| May 12, 2025 | $17.11 | $17.20 | $16.80 | $16.94 | -0.62% | 166,750 |
| May 5, 2025 | $16.95 | $17.25 | $16.88 | $17.05 | -0.26% | 126,724 |
| Apr 28, 2025 | $17.25 | $17.33 | $16.86 | $17.09 | -0.93% | 125,971 |
| Apr 21, 2025 | $16.75 | $17.33 | $16.58 | $17.25 | +2.99% | 231,776 |
| Apr 14, 2025 | $16.77 | $16.99 | $16.65 | $16.75 | +0.48% | 237,957 |
| Apr 7, 2025 | $16.76 | $17.38 | $16.44 | $16.67 | -3.36% | 263,217 |
| Mar 31, 2025 | $17.47 | $17.57 | $16.87 | $17.25 | -1.65% | 447,636 |
| Mar 24, 2025 | $17.74 | $17.75 | $17.40 | $17.54 | -0.85% | 350,418 |
| Mar 17, 2025 | $17.91 | $18.07 | $17.68 | $17.69 | -1.12% | 298,606 |
| Mar 10, 2025 | $18.28 | $18.40 | $17.84 | $17.89 | -2.13% | 167,706 |
| Mar 3, 2025 | $18.73 | $18.93 | $18.26 | $18.28 | -2.14% | 92,575 |
| Feb 24, 2025 | $18.63 | $18.96 | $18.51 | $18.68 | +0.59% | 107,106 |
| Feb 18, 2025 | $19.03 | $19.16 | $18.48 | $18.57 | -2.37% | 144,586 |
| Feb 10, 2025 | $18.86 | $19.12 | $18.50 | $19.02 | +1.12% | 134,386 |
| Feb 3, 2025 | $18.41 | $18.85 | $18.34 | $18.81 | +0.97% | 104,757 |
| Jan 27, 2025 | $18.60 | $19.17 | $18.54 | $18.63 | -0.59% | 289,821 |
| Jan 21, 2025 | $18.45 | $18.86 | $18.32 | $18.74 | +1.74% | 168,976 |
| Jan 13, 2025 | $17.62 | $18.54 | $17.35 | $18.42 | +4.48% | 285,083 |
| Jan 6, 2025 | $18.63 | $18.67 | $17.62 | $17.63 | -5.37% | 186,858 |
| Dec 30, 2024 | $17.71 | $18.79 | $17.71 | $18.63 | +5.14% | 377,495 |
| Dec 23, 2024 | $18.16 | $18.16 | $17.70 | $17.72 | -2.42% | 302,463 |
| Dec 16, 2024 | $18.80 | $18.87 | $17.56 | $18.16 | -2.99% | 397,048 |
| Dec 9, 2024 | $19.45 | $19.60 | $18.72 | $18.72 | -3.85% | 215,095 |
| Dec 2, 2024 | $19.65 | $19.84 | $19.38 | $19.47 | -2.36% | 185,446 |
| Nov 25, 2024 | $20.02 | $20.16 | $19.57 | $19.94 | -0.20% | 164,729 |
| Nov 18, 2024 | $20.00 | $20.31 | $19.71 | $19.98 | -0.30% | 155,482 |
| Nov 11, 2024 | $20.96 | $20.96 | $19.99 | $20.04 | -4.53% | 225,642 |
| Nov 4, 2024 | $20.27 | $20.99 | $20.27 | $20.99 | +3.63% | 266,184 |
| Oct 28, 2024 | $20.52 | $20.52 | $20.01 | $20.26 | -0.91% | 143,464 |
| Oct 21, 2024 | $20.45 | $20.69 | $20.14 | $20.44 | -0.05% | 104,545 |
| Oct 14, 2024 | $20.66 | $20.73 | $20.45 | $20.45 | -0.97% | 143,641 |
| Oct 7, 2024 | $20.57 | $20.77 | $20.31 | $20.65 | +0.29% | 220,975 |
| Sep 30, 2024 | $20.65 | $20.67 | $20.16 | $20.59 | +0.49% | 282,875 |
| Sep 23, 2024 | $20.67 | $20.78 | $20.43 | $20.49 | -0.77% | 130,972 |
| Sep 16, 2024 | $20.32 | $20.67 | $20.23 | $20.65 | +1.98% | 316,995 |
| Sep 9, 2024 | $20.29 | $20.58 | $20.20 | $20.25 | +0.05% | 175,073 |
| Sep 3, 2024 | $20.26 | $20.56 | $20.11 | $20.24 | +0.25% | 77,979 |
| Aug 26, 2024 | $20.20 | $20.54 | $20.08 | $20.19 | +0.05% | 202,601 |
| Aug 19, 2024 | $19.99 | $20.19 | $19.90 | $20.18 | +0.95% | 145,850 |
| Aug 12, 2024 | $19.46 | $20.05 | $19.35 | $19.99 | +2.51% | 125,908 |
| Aug 5, 2024 | $19.11 | $19.74 | $19.05 | $19.50 | -0.86% | 115,630 |
| Jul 29, 2024 | $19.47 | $19.75 | $19.15 | $19.67 | +1.18% | 143,998 |
| Jul 22, 2024 | $19.80 | $19.85 | $19.33 | $19.44 | -1.37% | 95,950 |
| Jul 15, 2024 | $19.86 | $20.11 | $19.61 | $19.71 | -0.76% | 122,374 |
| Jul 8, 2024 | $19.39 | $19.93 | $19.28 | $19.86 | +2.42% | 89,451 |
| Jul 1, 2024 | $19.41 | $19.59 | $19.13 | $19.39 | +0.73% | 89,774 |
| Jun 24, 2024 | $19.32 | $19.52 | $19.19 | $19.25 | 0.00% | 88,046 |
| Jun 17, 2024 | $19.30 | $19.41 | $19.14 | $19.25 | -0.31% | 100,704 |
| Jun 10, 2024 | $19.61 | $19.67 | $19.14 | $19.31 | -1.33% | 122,675 |
| Jun 3, 2024 | $19.64 | $19.75 | $19.32 | $19.57 | +0.15% | 88,011 |
| May 28, 2024 | $19.72 | $19.83 | $19.29 | $19.54 | -0.51% | 81,858 |
| May 20, 2024 | $19.70 | $19.95 | $19.52 | $19.64 | -0.51% | 173,879 |
| May 13, 2024 | $19.43 | $19.74 | $19.35 | $19.74 | +2.23% | 126,558 |
| May 6, 2024 | $19.80 | $20.03 | $19.27 | $19.31 | -2.67% | 121,685 |
| Apr 29, 2024 | $19.50 | $19.84 | $19.26 | $19.84 | +1.95% | 107,080 |
| Apr 22, 2024 | $19.25 | $19.73 | $19.22 | $19.46 | +1.04% | 115,020 |
| Apr 15, 2024 | $19.87 | $19.87 | $19.15 | $19.26 | -2.23% | 118,529 |
| Apr 8, 2024 | $20.69 | $20.73 | $19.70 | $19.70 | -4.83% | 114,491 |
| Apr 1, 2024 | $20.69 | $20.89 | $20.41 | $20.70 | +0.05% | 286,787 |
| Mar 25, 2024 | $20.73 | $20.84 | $20.19 | $20.69 | +0.10% | 114,082 |
| Mar 18, 2024 | $20.63 | $20.87 | $20.35 | $20.67 | +0.58% | 130,906 |
| Mar 11, 2024 | $20.99 | $21.21 | $20.37 | $20.55 | -2.14% | 150,157 |
| Mar 4, 2024 | $20.35 | $21.00 | $20.19 | $21.00 | +3.19% | 146,272 |
| Feb 26, 2024 | $20.45 | $21.01 | $20.14 | $20.35 | 0.00% | 202,049 |
| Feb 20, 2024 | $20.24 | $20.56 | $20.18 | $20.35 | +0.89% | 102,592 |
| Feb 12, 2024 | $20.73 | $20.73 | $20.03 | $20.17 | -1.80% | 142,397 |
| Feb 5, 2024 | $20.27 | $20.59 | $20.11 | $20.54 | +0.93% | 118,849 |
| Jan 29, 2024 | $20.24 | $20.42 | $20.15 | $20.35 | +0.59% | 150,263 |
| Jan 22, 2024 | $19.89 | $20.49 | $19.89 | $20.23 | +1.81% | 150,896 |
| Jan 16, 2024 | $20.09 | $20.10 | $19.75 | $19.87 | -1.05% | 128,726 |
| Jan 8, 2024 | $20.15 | $20.29 | $20.01 | $20.08 | +0.05% | 104,793 |
| Jan 2, 2024 | $20.03 | $20.29 | $19.77 | $20.07 | +0.80% | 88,941 |
| Dec 26, 2023 | $20.10 | $20.40 | $19.89 | $19.91 | -0.30% | 175,884 |
| Dec 18, 2023 | $19.66 | $20.20 | $19.32 | $19.97 | +1.68% | 305,258 |
| Dec 11, 2023 | $19.52 | $19.99 | $19.25 | $19.64 | +0.61% | 180,693 |
| Dec 4, 2023 | $19.88 | $19.94 | $19.39 | $19.52 | -2.11% | 145,163 |
| Nov 27, 2023 | $19.18 | $20.03 | $18.92 | $19.94 | +4.18% | 235,500 |
| Nov 20, 2023 | $19.02 | $19.19 | $18.85 | $19.14 | +1.27% | 111,396 |
| Nov 13, 2023 | $18.47 | $19.48 | $18.28 | $18.90 | +2.22% | 172,518 |
| Nov 6, 2023 | $18.32 | $18.63 | $18.16 | $18.49 | +0.93% | 113,961 |
| Oct 30, 2023 | $17.17 | $18.62 | $16.93 | $18.32 | +6.82% | 171,982 |
| Oct 23, 2023 | $16.83 | $17.41 | $16.67 | $17.15 | +1.18% | 124,610 |
| Oct 16, 2023 | $16.90 | $17.20 | $16.55 | $16.95 | -0.12% | 221,349 |
| Oct 9, 2023 | $16.92 | $17.58 | $16.69 | $16.97 | +0.71% | 125,920 |
| Oct 2, 2023 | $18.00 | $18.08 | $16.49 | $16.85 | -5.81% | 176,199 |
| Sep 25, 2023 | $18.22 | $18.58 | $17.79 | $17.89 | -2.77% | 471,962 |
| Sep 18, 2023 | $18.66 | $18.84 | $18.11 | $18.40 | -1.45% | 207,844 |
| Sep 11, 2023 | $18.34 | $18.82 | $16.77 | $18.67 | +2.47% | 433,709 |
| Sep 5, 2023 | $18.42 | $18.47 | $17.97 | $18.22 | -1.25% | 49,253 |
| Aug 28, 2023 | $18.37 | $18.57 | $18.20 | $18.45 | +0.71% | 104,835 |
| Aug 21, 2023 | $18.21 | $18.60 | $18.04 | $18.32 | +1.27% | 139,473 |
| Aug 14, 2023 | $18.89 | $18.98 | $18.07 | $18.09 | -3.88% | 111,363 |
| Aug 7, 2023 | $18.89 | $19.21 | $18.71 | $18.82 | -0.05% | 100,393 |
| Jul 31, 2023 | $19.37 | $19.47 | $18.61 | $18.83 | -2.79% | 99,078 |
| Jul 24, 2023 | $19.19 | $19.62 | $19.00 | $19.37 | +1.36% | 250,472 |
| Jul 17, 2023 | $19.09 | $19.21 | $18.75 | $19.11 | +0.47% | 76,171 |
| Jul 10, 2023 | $18.71 | $19.37 | $18.58 | $19.02 | +1.82% | 80,217 |
| Jul 3, 2023 | $19.00 | $19.32 | $18.27 | $18.68 | -1.99% | 179,462 |
| Jun 26, 2023 | $19.58 | $19.84 | $18.30 | $19.06 | -2.26% | 238,964 |
| Jun 20, 2023 | $19.63 | $19.81 | $19.23 | $19.50 | -0.66% | 131,658 |
| Jun 12, 2023 | $19.66 | $20.00 | $19.24 | $19.63 | -0.03% | 223,762 |
| Jun 5, 2023 | $20.15 | $20.22 | $19.61 | $19.64 | -2.75% | 398,341 |
| May 30, 2023 | $20.21 | $20.48 | $20.10 | $20.19 | +0.65% | 463,278 |
| May 22, 2023 | $20.43 | $20.51 | $19.95 | $20.06 | -0.94% | 172,113 |
| May 15, 2023 | $20.29 | $20.64 | $20.09 | $20.25 | -0.20% | 246,072 |
| May 8, 2023 | $19.70 | $20.30 | $19.47 | $20.29 | +2.73% | 190,090 |
| May 1, 2023 | $19.22 | $19.84 | $18.92 | $19.75 | +2.97% | 623,069 |
| Apr 24, 2023 | $19.19 | $19.39 | $18.98 | $19.18 | +0.16% | 576,798 |
| Apr 17, 2023 | $19.24 | $19.44 | $18.90 | $19.15 | +0.16% | 268,733 |
| Apr 10, 2023 | $19.32 | $19.39 | $19.05 | $19.12 | -0.57% | 1,079,106 |
| Apr 3, 2023 | $19.32 | $19.39 | $19.07 | $19.23 | -0.10% | 362,545 |
| Mar 27, 2023 | $19.27 | $19.39 | $18.96 | $19.25 | +1.21% | 658,584 |
| Mar 20, 2023 | $19.16 | $19.35 | $18.28 | $19.02 | -0.68% | 409,822 |
| Mar 13, 2023 | $18.24 | $19.36 | $17.22 | $19.15 | +5.02% | 227,323 |
| Mar 6, 2023 | $19.25 | $19.32 | $18.00 | $18.24 | -4.98% | 144,187 |
| Feb 27, 2023 | $19.26 | $19.35 | $18.86 | $19.19 | +0.31% | 122,939 |
| Feb 21, 2023 | $19.48 | $19.48 | $18.63 | $19.13 | -1.90% | 125,646 |
| Feb 13, 2023 | $19.62 | $20.00 | $19.32 | $19.50 | -0.05% | 254,775 |
| Feb 6, 2023 | $19.89 | $20.01 | $19.38 | $19.51 | -1.96% | 247,248 |
| Jan 30, 2023 | $20.05 | $20.20 | $19.83 | $19.90 | -0.85% | 687,483 |
| Jan 23, 2023 | $19.68 | $20.19 | $19.57 | $20.07 | +2.40% | 241,733 |
| Jan 17, 2023 | $19.16 | $19.78 | $19.03 | $19.60 | +2.78% | 234,577 |
| Jan 9, 2023 | $19.41 | $19.44 | $18.90 | $19.07 | -1.55% | 552,849 |
| Jan 3, 2023 | $17.69 | $19.45 | $17.30 | $19.37 | +12.16% | 298,398 |
| Dec 27, 2022 | $18.57 | $18.68 | $17.25 | $17.27 | -7.55% | 261,461 |
| Dec 19, 2022 | $18.94 | $18.94 | $18.41 | $18.68 | -0.43% | 318,052 |
| Dec 12, 2022 | $19.23 | $19.38 | $18.48 | $18.76 | -2.24% | 184,951 |
| Dec 5, 2022 | $19.54 | $19.56 | $19.04 | $19.19 | -0.78% | 292,906 |
| Nov 28, 2022 | $19.02 | $19.56 | $18.64 | $19.34 | +1.36% | 176,989 |
| Nov 21, 2022 | $18.92 | $19.10 | $18.70 | $19.08 | +1.81% | 326,369 |
| Nov 14, 2022 | $18.64 | $18.76 | $17.94 | $18.74 | -0.05% | 145,274 |
| Nov 7, 2022 | $17.46 | $18.75 | $17.05 | $18.75 | +8.19% | 286,323 |
| Oct 31, 2022 | $17.56 | $17.70 | $17.02 | $17.33 | -1.48% | 195,814 |
| Oct 24, 2022 | $17.29 | $17.78 | $17.14 | $17.59 | +2.21% | 164,111 |
| Oct 17, 2022 | $18.11 | $18.25 | $17.10 | $17.21 | -4.50% | 406,780 |
| Oct 10, 2022 | $18.70 | $18.72 | $17.83 | $18.02 | -3.43% | 318,769 |
| Oct 3, 2022 | $18.76 | $19.35 | $18.50 | $18.66 | -0.53% | 191,582 |
| Sep 26, 2022 | $18.53 | $18.93 | $18.50 | $18.76 | +1.24% | 308,148 |
| Sep 19, 2022 | $18.60 | $19.03 | $18.45 | $18.53 | -0.48% | 264,471 |
| Sep 12, 2022 | $18.83 | $19.23 | $18.51 | $18.62 | -1.06% | 248,902 |
| Sep 6, 2022 | $18.48 | $19.06 | $18.15 | $18.82 | +2.12% | 203,661 |
| Aug 29, 2022 | $19.02 | $19.02 | $18.43 | $18.43 | -3.25% | 448,898 |
| Aug 22, 2022 | $19.08 | $19.32 | $18.07 | $19.05 | -0.99% | 1,149,216 |
| Aug 15, 2022 | $20.43 | $20.50 | $19.07 | $19.24 | -5.73% | 597,939 |
| Aug 8, 2022 | $21.48 | $21.52 | $20.36 | $20.41 | -4.40% | 343,502 |
| Aug 1, 2022 | $20.25 | $21.85 | $20.25 | $21.35 | +5.17% | 251,768 |
| Jul 25, 2022 | $19.50 | $20.38 | $19.45 | $20.30 | +4.26% | 233,229 |
| Jul 18, 2022 | $19.27 | $19.55 | $19.05 | $19.47 | +1.04% | 458,845 |
| Jul 11, 2022 | $19.16 | $19.59 | $19.05 | $19.27 | -0.10% | 203,446 |
| Jul 5, 2022 | $19.26 | $19.50 | $19.07 | $19.29 | -0.72% | 158,568 |
| Jun 27, 2022 | $19.25 | $19.76 | $19.05 | $19.43 | +1.30% | 120,219 |
| Jun 21, 2022 | $19.30 | $19.67 | $18.95 | $19.18 | -0.62% | 89,681 |
| Jun 13, 2022 | $19.74 | $19.74 | $18.03 | $19.30 | -3.64% | 338,465 |
| Jun 6, 2022 | $20.09 | $20.58 | $19.75 | $20.03 | -0.15% | 253,646 |
| May 31, 2022 | $20.16 | $20.16 | $19.50 | $20.06 | -0.50% | 182,150 |
| May 23, 2022 | $18.98 | $20.28 | $18.98 | $20.16 | +6.22% | 249,848 |
| May 16, 2022 | $18.34 | $19.10 | $18.20 | $18.98 | +3.77% | 343,038 |
| May 9, 2022 | $18.32 | $18.53 | $17.96 | $18.29 | +0.33% | 419,669 |
| May 2, 2022 | $19.05 | $19.05 | $18.17 | $18.23 | -5.50% | 267,277 |
| Apr 25, 2022 | $19.31 | $19.50 | $18.85 | $19.29 | -0.16% | 298,904 |
| Apr 18, 2022 | $19.95 | $19.99 | $19.31 | $19.32 | -3.45% | 286,100 |
| Apr 11, 2022 | $20.49 | $20.49 | $19.80 | $20.01 | -1.91% | 337,627 |
| Apr 4, 2022 | $21.09 | $21.09 | $20.32 | $20.40 | -3.23% | 326,264 |
| Mar 28, 2022 | $20.56 | $21.28 | $20.46 | $21.08 | +3.13% | 249,643 |
| Mar 21, 2022 | $21.06 | $21.18 | $20.41 | $20.44 | -2.94% | 350,895 |
| Mar 14, 2022 | $21.37 | $21.37 | $20.60 | $21.06 | -2.18% | 354,372 |
| Mar 7, 2022 | $21.95 | $22.04 | $21.45 | $21.53 | -1.46% | 414,761 |
| Feb 28, 2022 | $22.08 | $22.27 | $21.81 | $21.85 | -1.35% | 467,039 |
| Feb 22, 2022 | $22.16 | $22.29 | $21.58 | $22.15 | -0.05% | 578,843 |
| Feb 14, 2022 | $22.15 | $22.42 | $21.43 | $22.16 | +1.05% | 480,200 |
| Feb 7, 2022 | $23.46 | $23.46 | $21.91 | $21.93 | -5.31% | 518,403 |
| Jan 31, 2022 | $24.24 | $24.33 | $23.14 | $23.16 | -4.30% | 478,529 |
| Jan 24, 2022 | $25.59 | $25.59 | $23.66 | $24.20 | -5.58% | 465,427 |
| Jan 18, 2022 | $25.59 | $25.66 | $25.31 | $25.63 | +0.16% | 259,934 |
| Jan 10, 2022 | $25.60 | $25.69 | $25.27 | $25.59 | +0.08% | 329,322 |
| Jan 3, 2022 | $25.86 | $25.86 | $25.27 | $25.57 | -1.12% | 144,163 |
| Dec 27, 2021 | $25.64 | $25.86 | $25.45 | $25.86 | +1.17% | 109,772 |
| Dec 20, 2021 | $25.21 | $25.71 | $25.20 | $25.56 | +1.39% | 97,691 |
| Dec 13, 2021 | $25.31 | $25.38 | $25.10 | $25.21 | -0.24% | 351,676 |
| Dec 6, 2021 | $25.61 | $25.76 | $25.23 | $25.27 | -0.90% | 278,070 |
| Nov 29, 2021 | $25.59 | $25.75 | $25.27 | $25.50 | +0.83% | 324,789 |
| Nov 22, 2021 | $25.82 | $25.87 | $25.00 | $25.29 | -1.98% | 115,133 |
| Nov 15, 2021 | $25.79 | $25.86 | $25.53 | $25.80 | +0.39% | 254,317 |
| Nov 8, 2021 | $26.00 | $26.09 | $25.61 | $25.70 | -0.93% | 154,313 |
| Nov 1, 2021 | $25.99 | $26.14 | $25.76 | $25.94 | -0.04% | 190,890 |
| Oct 25, 2021 | $25.99 | $26.16 | $25.90 | $25.95 | -0.15% | 147,127 |
| Oct 18, 2021 | $25.89 | $26.04 | $25.75 | $25.99 | +0.12% | 198,653 |
| Oct 11, 2021 | $25.70 | $25.96 | $25.58 | $25.96 | +1.13% | 385,835 |
| Oct 4, 2021 | $26.19 | $26.19 | $25.49 | $25.67 | -1.53% | 339,772 |
| Sep 27, 2021 | $26.40 | $26.42 | $25.68 | $26.07 | -1.55% | 650,008 |
| Sep 20, 2021 | $26.40 | $26.76 | $26.19 | $26.48 | +0.53% | 210,261 |
| Sep 13, 2021 | $26.20 | $26.46 | $25.80 | $26.34 | +0.57% | 237,018 |
| Sep 7, 2021 | $26.33 | $26.39 | $26.09 | $26.19 | -0.64% | 125,926 |
| Aug 30, 2021 | $26.19 | $26.50 | $26.00 | $26.36 | +0.80% | 355,464 |
| Aug 23, 2021 | $26.15 | $26.21 | $25.96 | $26.15 | +0.11% | 254,223 |
| Aug 16, 2021 | $26.13 | $26.43 | $25.84 | $26.12 | -0.08% | 167,686 |
| Aug 9, 2021 | $26.06 | $26.20 | $25.81 | $26.14 | +0.19% | 184,785 |
| Aug 2, 2021 | $25.81 | $26.27 | $25.77 | $26.09 | +1.28% | 211,289 |
| Jul 26, 2021 | $25.53 | $25.84 | $25.41 | $25.76 | +0.94% | 312,328 |
| Jul 19, 2021 | $25.90 | $25.96 | $25.46 | $25.52 | -1.43% | 334,865 |
| Jul 12, 2021 | $25.74 | $26.00 | $25.73 | $25.89 | +0.74% | 1,127,511 |
| Jul 6, 2021 | $25.83 | $26.07 | $25.65 | $25.70 | -0.31% | 333,059 |
| Jun 28, 2021 | $25.71 | $25.99 | $25.66 | $25.78 | +0.47% | 4,258,938 |
| Jun 21, 2021 | $25.48 | $25.85 | $25.37 | $25.66 | +0.79% | 1,159,844 |
| Jun 14, 2021 | $25.43 | $25.52 | $25.25 | $25.46 | +0.08% | 1,136,157 |
| Jun 7, 2021 | $25.28 | $26.29 | $25.15 | $25.44 | +0.67% | 1,799,987 |
| Jun 3, 2021 | $25.00 | $25.40 | $24.98 | $25.27 | – | 5,727,961 |
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?