ACGL weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | -0.41 |
| 2017 | 0.94 |
| 2017 | 0.45 |
| 2017 | 1.78 |
| 2017 | 2.44 |
| 2017 | 2.34 |
| 2017 | 1.19 |
| 2017 | 0.13 |
| 2017 | -0.13 |
| 2017 | 0.35 |
| 2017 | 0.44 |
| 2017 | -2.05 |
| 2017 | 2.1 |
| 2017 | -0.79 |
| 2017 | -0.77 |
| 2017 | 2.06 |
| 2017 | 1.38 |
| 2017 | 0 |
| 2017 |
In the last 52 weeks, ACGL increased in 25 and decreased in 27. The average return for this period was +0.16%, while the median return was -0.12%. Maximum gain was +6.31% on 2025-01-17 and maximum loss was -7.61% on 2025-04-04.
Total : 52 Weeks
In the last 52 weeks, ACGL increased in 25 and decreased in 27. The average return for this period was +0.16%, while the median return was -0.12%. Maximum gain was +6.31% on 2025-01-17 and maximum loss was -7.61% on 2025-04-04.
In the last 52 weeks, ACGL increased in 25 and decreased in 27. The average return for this period was +0.16%, while the median return was -0.12%. Maximum gain was +6.31% on 2025-01-17 and maximum loss was -7.61% on 2025-04-04.
| 2025-12-26 | 95.7 | 95.9 | +0.2% |
| 2025-12-19 | 94.3 | 96.2 | +2.0% |
| 2025-12-12 | 91.2 | 93.9 | +3.0% |
| 2025-12-05 | 94.0 | 91.7 | -2.4% |
| 2025-11-28 | 92.5 | 93.9 | +1.6% |
| 2025-11-21 | 92.9 | 92.5 | -0.4% |
| 2025-11-14 | 88.8 | 92.5 | +4.2% |
| 2025-11-07 | 86.3 | 89.6 | +3.8% |
| 2025-10-31 | 87.0 | 86.3 | -0.8% |
| 2025-10-24 | 87.1 | 87.2 | +0.0% |
| 2025-10-17 | 90.9 | 86.5 | -4.8% |
| 2025-10-10 | 91.0 | 92.5 | +1.6% |
| 2025-10-03 | 90.9 | 90.8 | -0.1% |
| 2025-09-26 | 88.3 | 90.9 | +2.9% |
| 2025-09-19 | 92.0 | 88.4 | -3.9% |
| 2025-09-12 | 93.5 | 92.3 | -1.3% |
| 2025-09-05 | 91.7 | 91.3 | -0.5% |
| 2025-08-29 | 93.0 | 91.5 | -1.6% |
| 2025-08-22 | 90.7 | 93.4 | +3.0% |
| 2025-08-15 | 88.9 | 90.7 | +2.1% |
| 2025-08-08 | 87.9 | 88.8 | +1.0% |
| 2025-08-01 | 88.6 | 88.0 | -0.7% |
| 2025-07-25 | 88.2 | 88.9 | +0.8% |
| 2025-07-18 | 87.6 | 88.4 | +0.8% |
| 2025-07-11 | 89.0 | 87.8 | -1.3% |
| 2025-07-03 | 90.0 | 89.2 | -0.9% |
| 2025-06-27 | 90.5 | 90.3 | -0.1% |
| 2025-06-20 | 91.2 | 90.2 | -1.1% |
| 2025-06-13 | 95.4 | 91.0 | -4.6% |
| 2025-06-06 | 94.6 | 95.5 | +1.0% |
| -1.98 |
| 2017 | -0.44 |
| 2017 | 0.7 |
| 2017 | 3.75 |
| 2017 | -5.87 |
| 2017 | 1.22 |
| 2017 | -1.84 |
| 2017 | 0.48 |
| 2017 | 1.54 |
| 2017 | 1.1 |
| 2017 | 2.4 |
| 2017 | -2.8 |
| 2017 | 2.16 |
| 2017 | -2.23 |
| 2017 | -1.17 |
| 2017 | 1.28 |
| 2017 | 0.53 |
| 2017 | -3.05 |
| 2017 | 0.66 |
| 2017 | 1.43 |
| 2017 | 0.55 |
| 2017 | 1.22 |
| 2017 | -1.5 |
| 2017 | 3.53 |
| 2017 | -2.18 |
| 2017 | -5.03 |
| 2017 | 0.89 |
| 2017 | 1.14 |
| 2017 | -0.31 |
| 2017 | -0.78 |
| 2017 | -3.34 |
| 2017 | 0.29 |
| 2017 | -2.7 |
| 2017 | 1.41 |
| 2018 | -3.12 |
| 2018 | 2.58 |
| 2018 | 0.53 |
| 2018 | 0.79 |
| 2018 | -0.85 |
| 2018 | -3.88 |
| 2018 | 2.96 |
| 2018 | -1.51 |
| 2018 | -2.64 |
| 2018 | 2.05 |
| 2018 | -3.96 |
| 2018 | -1.8 |
| 2018 | 1.86 |
| 2018 | -0.18 |
| 2018 | -0.95 |
| 2018 | -0.18 |
| 2018 | 0.44 |
| 2018 | -3.31 |
| 2018 | 0.15 |
| 2018 | -1.61 |
| 2018 | 0.04 |
| 2018 | 1.64 |
| 2018 | 5.36 |
| 2018 | -4.31 |
| 2018 | -0.6 |
| 2018 | -0.34 |
| 2018 | 3.92 |
| 2018 | 4.33 |
| 2018 | 2.11 |
| 2018 | 3.97 |
| 2018 | -0.86 |
| 2018 | 0.5 |
| 2018 | 1.63 |
| 2018 | 0.59 |
| 2018 | -0.97 |
| 2018 | -0.72 |
| 2018 | 0.13 |
| 2018 | -0.82 |
| 2018 | -1.13 |
| 2018 | -3.79 |
| 2018 | -5.42 |
| 2018 | 1.91 |
| 2018 | -3.82 |
| 2018 | 4.2 |
| 2018 | 0.85 |
| 2018 | -0.39 |
| 2018 | -0.88 |
| 2018 | 1.63 |
| 2018 | -3.38 |
| 2018 | -3.28 |
| 2018 | -4.84 |
| 2018 | 3.98 |
| 2019 | 0 |
| 2019 | 1.14 |
| 2019 | 7.39 |
| 2019 | 1.26 |
| 2019 | 3.52 |
| 2019 | 2.12 |
| 2019 | 3.93 |
| 2019 | 2.67 |
| 2019 | 1.51 |
| 2019 | -2.43 |
| 2019 | 1.86 |
| 2019 | -2.49 |
| 2019 | 0.65 |
| 2019 | 0.03 |
| 2019 | 0.98 |
| 2019 | -0.91 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-13 | 101.93 | 103.27 | 101.2 | 103.06 | — |
| 2026-07-10 | 101.95 | 102.06 | 100.14 | 101.06 | — |
| 2026-07-09 | 102.02 | 102.06 | 100.5 | 101.7 | — |
| 2026-07-08 | 103.29 | 103.46 | 101.98 | 102.01 | — |
| 2026-07-07 | 102.99 | 105.09 | 102.69 | 102.85 | — |
| 2026-07-06 | 102 | 102.25 | 101.03 | 101.81 | — |
| 2026-07-02 | 98.89 | 102.25 | 97.96 | 102.2 | — |
| 2026-07-01 | 97.59 | 99.04 | 97.35 | 98.55 | — |
| 2026-06-30 | 97.86 | 98.88 | 97.01 | 97.06 | — |
| 2026-06-29 | 96.35 | 98.36 | 96.35 | 98.06 | — |
| 2026-06-26 | 95 | 97.82 | 94.79 | 97.54 | — |
| 2026-06-25 | 95.12 | 96.11 | 93.83 | 94.33 | — |
| 2026-06-24 | 94.34 | 96 | 93.49 | 94.92 | — |
| 2026-06-23 | 93.5 | 93.9 | 92.5 | 93.71 | — |
| 2026-06-22 | 91.63 | 92.81 | 91.59 | 92.04 | — |
| 2026-06-18 | 92.66 | 92.74 | 90.92 | 91.18 | — |
| 2026-06-17 | 91.7 | 93.07 | 91.7 | 92.37 | — |
| 2026-06-16 | 92.13 | 93.41 | 91.9 | 92.58 | — |
| 2026-06-15 | 91.6 | 91.89 | 91.01 | 91.5 | — |
| 2026-06-12 | 91.18 | 91.81 | 90.24 | 91.66 | — |
| 2026-06-11 | 91.76 | 92.35 | 91.04 | 91.13 | — |
| 2026-06-10 | 91.43 | 92.24 | 90.38 | 91.31 | — |
| 2026-06-09 | 89.72 | 91.03 | 89.51 | 90.41 | — |
| 2026-06-05 | 89.3 | 91.49 | 89.25 | 91.19 | — |
| 2026-06-04 | 89.22 | 90.37 | 88.25 | 88.34 | — |
| 2026-06-03 | 87.27 | 88.66 | 87.05 | 87.89 | — |
| 2026-06-02 | 88.41 | 89.15 | 87.61 | 87.62 | — |
| 2026-06-01 | 89.21 | 89.57 | 88.27 | 88.74 | — |
| 2026-05-29 | 90.23 | 91.17 | 88.88 | 89.34 | — |
| 2026-05-28 | 90.94 | 92.18 | 90.65 | 90.67 | — |
| 2026-05-27 | 95.1 | 95.22 | 90.77 | 91.4 | — |
| 2026-05-22 | 95.95 | 96.75 | 95.77 | 96.3 | — |
| 2026-05-21 | 96.26 | 97.04 | 95.1 | 96.13 | — |
| 2026-05-20 | 96.16 | 97.22 | 95.25 | 96.84 | — |
| 2026-05-19 | 96.29 | 97.43 | 95.21 | 96.39 | — |
| 2026-05-18 | 93.54 | 96.36 | 93.5 | 95.87 | — |
| 2026-05-15 | 94.21 | 94.84 | 93.62 | 93.98 | — |
| 2026-05-14 | 93.94 | 94.53 | 93.28 | 93.46 | — |
| 2026-05-13 | 93.51 | 95.13 | 92.79 | 93.32 | — |
| 2026-05-12 | 94.12 | 94.95 | 93.43 | 94.31 | — |
| 2026-05-11 | 94.15 | 94.83 | 93.43 | 93.83 | — |
| 2026-05-08 | 94.4 | 94.52 | 93.58 | 93.8 | — |
| 2026-05-07 | 94.59 | 95.17 | 93.42 | 94.52 | — |
| 2026-05-06 | 94.21 | 95.62 | 94.21 | 94.7 | — |
| 2026-05-05 | 92.94 | 94.76 | 92.94 | 94.14 | — |
| 2026-05-04 | 93.02 | 94.71 | 93.01 | 93.65 | — |
| 2026-05-01 | 94.95 | 96.11 | 93.79 | 93.82 | — |
| 2026-04-30 | 92.28 | 94.91 | 91.62 | 94.46 | — |
| 2026-04-29 | 95.49 | 96.87 | 91.44 | 92.72 | — |
| 2026-04-28 | 97.43 | 98.22 | 96.79 | 97.06 | — |
| 2026-04-27 | 95.7 | 97.35 | 95.6 | 96.35 | — |
| 2026-04-24 | 97.07 | 97.33 | 95.97 | 96.19 | — |
| 2026-04-23 | 97.07 | 98.62 | 96.56 | 98.07 | — |
| 2026-04-22 | 98.4 | 98.42 | 96.28 | 96.77 | — |
| 2026-04-21 | 98.33 | 99.16 | 97.66 | 98.85 | — |
| 2026-04-20 | 97.45 | 98.77 | 97.03 | 97.49 | — |
| 2026-04-17 | 96.76 | 98.57 | 96.64 | 97.59 | — |
| 2026-04-16 | 97.11 | 97.88 | 96.74 | 97.1 | — |
| 2026-04-15 | 96.01 | 97.79 | 95.6 | 97.47 | — |
| 2026-04-14 | 96.12 | 96.79 | 95.57 | 96.2 | — |
| 2026-04-13 | 95.4 | 97.27 | 95.19 | 97.1 | — |
| 2026-04-10 | 98.43 | 98.69 | 95.32 | 95.97 | — |
| 2026-04-09 | 98.14 | 99.68 | 97.7 | 98.84 | — |
| 2026-04-08 | 96.51 | 98.69 | 96.28 | 98.6 | — |
| 2026-04-07 | 97.09 | 97.5 | 96.44 | 96.92 | — |
| 2026-04-06 | 96.07 | 96.94 | 95.93 | 96.79 | — |
| 2026-04-02 | 95.73 | 97.14 | 95.57 | 96.74 | — |
| 2026-04-01 | 95.73 | 95.8 | 94.67 | 95.49 | — |
| 2026-03-31 | 96.01 | 96.48 | 94.09 | 95.99 | — |
| 2026-03-30 | 93.81 | 96.04 | 93.8 | 95.62 | — |
| 2026-03-27 | 94.17 | 94.65 | 93.35 | 93.42 | — |
| 2026-03-26 | 93.5 | 94.29 | 93.23 | 94.12 | — |
| 2026-03-25 | 93.6 | 94.28 | 92.87 | 93.32 | — |
| 2026-03-24 | 93.66 | 94.6 | 93.08 | 93.6 | — |
| 2026-03-23 | 93.56 | 94.43 | 92.85 | 93.66 | — |
| 2026-03-20 | 92.11 | 92.77 | 91.66 | 92.3 | — |
| 2026-03-19 | 93.33 | 93.47 | 91.43 | 92.17 | — |
| 2026-03-18 | 93.4 | 94.04 | 92.79 | 92.87 | — |
| 2026-03-17 | 94.6 | 95.29 | 94.14 | 94.4 | — |
| 2026-03-16 | 93.99 | 95.24 | 93.57 | 93.7 | — |
| 2026-03-13 | 95.16 | 95.43 | 93.46 | 93.47 | — |
| 2026-03-12 | 93.91 | 95.37 | 93.26 | 94.22 | — |
| 2026-03-11 | 95.66 | 95.84 | 94.16 | 94.81 | — |
| 2026-03-10 | 95.3 | 96.94 | 94.91 | 96.19 | — |
| 2026-03-09 | 96.69 | 96.74 | 95.1 | 95.62 | — |
| 2026-03-06 | 96.95 | 97.68 | 95.4 | 97.21 | — |
| 2026-03-05 | 98.08 | 98.33 | 96.5 | 97.07 | — |
| 2026-03-04 | 99.62 | 100 | 97.52 | 98.42 | — |
| 2026-03-03 | 100.61 | 101.06 | 98.9 | 100.48 | — |
| 2026-03-02 | 100.5 | 101.89 | 99.91 | 101.06 | — |
| 2026-02-27 | 100.1 | 100.45 | 98.85 | 100.15 | — |
| 2026-02-26 | 99.52 | 100.6 | 99.35 | 99.65 | — |
| 2026-02-25 | 99.36 | 99.51 | 98.13 | 99.36 | — |
| 2026-02-25 | 99.36 | 99.51 | 98.13 | 99.36 | — |
| 2026-02-25 | 99.36 | 99.51 | 98.13 | 99.36 | — |
| 2026-02-24 | 98.7 | 99.49 | 97.77 | 99.18 | — |
| 2026-02-23 | 98.49 | 99.77 | 98.12 | 98.7 | — |
| 2026-02-20 | 99.12 | 99.24 | 97.48 | 98.49 | — |
| 2026-02-19 | 98.34 | 99.14 | 97.59 | 98.34 | — |
| 2026-02-18 | 98.39 | 98.55 | 95.93 | 98.06 | — |
| 2026-02-17 | 99.39 | 100.86 | 98.78 | 98.88 | — |
| 2026-02-13 | 99.85 | 100.28 | 97.39 | 98.38 | — |
| 2026-02-12 | 98.54 | 100.95 | 97.66 | 99.85 | — |
| 2026-02-11 | 97.75 | 98.8 | 95.71 | 98.61 | — |
| 2026-02-10 | 95.84 | 99.08 | 94.84 | 97.85 | — |
| 2026-02-09 | 100.61 | 101.18 | 96 | 96.06 | — |
| 2026-02-06 | 101.66 | 103.39 | 100.75 | 100.95 | — |
| 2026-02-05 | 100.98 | 102.53 | 100.68 | 101.98 | — |
| 2026-02-04 | 97.3 | 100.5 | 97.17 | 100.13 | — |
| 2026-02-03 | 96.22 | 97.85 | 96 | 96.82 | — |
| 2026-02-02 | 96.26 | 96.95 | 95.78 | 96.71 | — |
| 2026-01-30 | 96.03 | 96.55 | 95.19 | 96.04 | — |
| 2026-01-29 | 94.86 | 95.91 | 94.3 | 95.72 | — |
| 2026-01-28 | 93.38 | 94.83 | 92.96 | 94.17 | — |
| 2026-01-27 | 93.62 | 93.74 | 92.45 | 93.46 | — |
| 2026-01-26 | 93.43 | 94.45 | 93.17 | 93.7 | — |
| 2026-01-23 | 92.02 | 93.27 | 91.44 | 92.96 | — |
| 2026-01-22 | 91.69 | 92.58 | 90.96 | 92.51 | — |
| 2026-01-21 | 91.78 | 92.96 | 90.55 | 92.28 | — |
| 2026-01-20 | 90.17 | 92.11 | 90.06 | 91.8 | — |