Arch Capital

ACGL
🏛️ usa →
94.10
Last Update: 2025-10-07
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 88.44 88.44 88.29 88.29 13.8K
09:31 88.63 88.86 88.63 88.73 4.6K
09:32 89.06 89.06 88.78 88.78 1.1K
09:33 88.80 88.80 88.80 88.80 0.3K
09:34 88.80 88.89 88.80 88.89 1.0K
09:35 88.91 88.92 88.80 88.80 3.1K
09:36 89.02 89.02 89.02 89.02 0.3K
09:37 89.09 89.10 89.03 89.10 0.6K
09:38 89.26 89.37 89.26 89.37 2.5K
09:39 89.48 89.68 89.48 89.55 0.9K
09:40 89.55 89.59 89.42 89.57 2.2K
09:41 89.57 89.57 89.48 89.57 0.9K
09:42 89.57 89.59 89.41 89.59 3.7K
09:43 89.57 89.57 89.49 89.49 5.6K
09:44 89.43 89.43 89.40 89.40 1.1K
09:45 89.39 89.43 89.39 89.43 0.3K
09:46 89.36 89.36 89.13 89.20 8.8K
09:47 89.24 89.24 89.22 89.22 1.4K
09:49 89.30 89.30 89.19 89.19 1.5K
09:50 89.31 89.31 89.31 89.31 1.1K
09:52 89.34 89.41 89.30 89.30 14.5K
09:53 89.25 89.25 89.20 89.22 3.0K
09:54 89.20 89.24 89.20 89.24 4.5K
09:55 89.22 89.27 89.22 89.27 5.5K
09:56 89.27 89.31 89.24 89.31 8.4K
09:57 89.36 89.36 89.36 89.36 0.2K
09:58 89.33 89.36 89.33 89.34 2.9K
09:59 89.27 89.27 89.27 89.27 1.7K
10:00 89.23 89.23 89.20 89.20 0.5K
10:01 89.34 89.49 89.34 89.49 3.1K
10:02 89.41 89.41 89.41 89.41 0.4K
10:03 89.35 89.35 89.35 89.35 2.9K
10:04 89.26 89.26 89.12 89.26 3.9K
10:05 89.20 89.24 89.20 89.24 2.4K
10:06 89.23 89.24 89.23 89.24 3.2K
10:07 89.24 89.35 89.24 89.35 15.3K
10:08 89.36 89.48 89.36 89.48 10.5K
10:09 89.44 89.56 89.36 89.53 24.4K
10:10 89.40 89.40 89.39 89.39 4.1K
10:11 89.41 89.41 89.41 89.41 0.9K
10:12 89.41 89.41 89.41 89.41 0.7K
10:13 89.41 89.45 89.35 89.35 2.9K
10:14 89.39 89.39 89.36 89.36 2.8K
10:15 89.35 89.40 89.30 89.30 2.3K
10:16 89.34 89.34 89.28 89.28 0.5K
10:17 89.24 89.24 89.11 89.11 2.4K
10:18 89.16 89.25 89.16 89.25 2.3K
10:19 89.20 89.20 89.20 89.20 0.3K
10:20 89.26 89.28 89.26 89.28 1.3K
10:21 89.28 89.28 89.27 89.27 1.0K
10:22 89.38 89.43 89.36 89.42 4.4K
10:23 89.51 89.51 89.42 89.42 2.3K
10:24 89.41 89.45 89.41 89.45 0.3K
10:25 89.38 89.49 89.38 89.38 3.7K
10:26 89.31 89.31 89.31 89.31 1.3K
10:27 89.23 89.23 89.22 89.23 1.0K
10:28 89.23 89.23 89.23 89.23 1.3K
10:29 89.22 89.22 89.15 89.15 1.3K
10:30 89.11 89.18 89.11 89.18 2.4K
10:31 89.20 89.20 89.20 89.20 0.1K
10:32 89.15 89.15 89.11 89.11 1.3K
10:33 89.11 89.11 89.04 89.07 3.9K
10:34 89.06 89.14 89.06 89.14 10.2K
10:35 89.09 89.09 89.04 89.04 1.4K
10:36 89.05 89.05 89.05 89.05 0.6K
10:37 89.03 89.09 89.03 89.09 1.0K
10:38 89.11 89.20 89.11 89.19 10.6K
10:39 89.16 89.18 89.16 89.18 3.6K
10:40 89.15 89.16 89.14 89.16 9.6K
10:41 89.16 89.37 89.16 89.37 3.2K
10:42 89.35 89.45 89.35 89.37 1.2K
10:43 89.38 89.38 89.38 89.38 2.0K
10:44 89.44 89.44 89.44 89.44 0.3K
10:45 89.44 89.46 89.44 89.46 1.0K
10:46 89.50 89.53 89.50 89.53 2.0K
10:47 89.49 89.49 89.49 89.49 1.8K
10:49 89.58 89.66 89.58 89.66 3.4K
10:50 89.67 89.67 89.67 89.67 0.7K
10:51 89.61 89.61 89.61 89.61 1.1K
10:52 89.67 89.67 89.64 89.65 2.7K
10:53 89.62 89.62 89.59 89.59 1.6K
10:54 89.57 89.60 89.55 89.55 1.0K
10:55 89.57 89.57 89.47 89.47 2.2K
10:56 89.45 89.45 89.45 89.45 0.3K
10:57 89.44 89.46 89.43 89.46 6.6K
10:59 89.49 89.51 89.47 89.47 0.6K
11:00 89.44 89.49 89.44 89.49 1.4K
11:01 89.45 89.45 89.39 89.39 3.0K
11:02 89.38 89.38 89.38 89.38 0.7K
11:03 89.35 89.41 89.35 89.35 2.9K
11:04 89.42 89.42 89.42 89.42 0.3K
11:05 89.42 89.46 89.42 89.46 0.7K
11:06 89.42 89.42 89.42 89.42 2.5K
11:07 89.48 89.48 89.48 89.48 1.7K
11:09 89.43 89.43 89.43 89.43 2.0K
11:10 89.34 89.34 89.34 89.34 0.3K
11:11 89.35 89.35 89.35 89.35 1.0K
11:13 89.42 89.42 89.39 89.39 1.4K
11:14 89.46 89.46 89.46 89.46 1.6K
11:15 89.48 89.48 89.41 89.41 2.6K
11:16 89.41 89.45 89.41 89.45 0.6K
11:17 89.41 89.41 89.41 89.41 0.2K
11:18 89.46 89.50 89.46 89.50 1.1K
11:19 89.49 89.53 89.49 89.53 2.1K
11:21 89.49 89.49 89.49 89.49 1.4K
11:22 89.45 89.52 89.45 89.52 1.9K
11:23 89.48 89.48 89.48 89.48 0.7K
11:24 89.55 89.55 89.55 89.55 0.5K
11:26 89.51 89.51 89.51 89.51 2.5K
11:27 89.51 89.60 89.51 89.60 2.4K
11:28 89.64 89.64 89.64 89.64 0.8K
11:29 89.65 89.65 89.57 89.57 3.4K
11:30 89.55 89.55 89.55 89.55 0.5K
11:31 89.58 89.59 89.58 89.59 0.9K
11:32 89.54 89.54 89.54 89.54 0.5K
11:33 89.56 89.56 89.49 89.49 3.5K
11:34 89.49 89.49 89.47 89.47 1.7K
11:35 89.53 89.53 89.46 89.52 5.8K
11:36 89.50 89.50 89.50 89.50 0.3K
11:37 89.50 89.50 89.50 89.50 0.3K
11:38 89.53 89.53 89.53 89.53 1.0K
11:39 89.57 89.57 89.49 89.49 1.5K
11:41 89.61 89.61 89.57 89.57 7.4K
11:42 89.57 89.63 89.57 89.63 3.0K
11:43 89.57 89.57 89.51 89.51 8.7K
11:44 89.47 89.47 89.46 89.46 4.8K
11:45 89.46 89.48 89.41 89.41 2.7K
11:46 89.40 89.40 89.40 89.40 0.3K
11:47 89.43 89.43 89.43 89.43 0.7K
11:48 89.44 89.44 89.40 89.40 1.6K
11:49 89.40 89.41 89.40 89.41 1.1K
11:50 89.41 89.45 89.41 89.45 2.1K
11:51 89.45 89.49 89.45 89.46 1.7K
11:52 89.50 89.51 89.48 89.48 2.0K
11:53 89.52 89.52 89.50 89.52 1.8K
11:54 89.51 89.54 89.51 89.54 0.6K
11:55 89.54 89.54 89.51 89.51 3.7K
11:56 89.50 89.51 89.50 89.50 0.8K
11:58 89.53 89.53 89.49 89.49 0.5K
11:59 89.50 89.50 89.50 89.50 1.0K
12:00 89.50 89.52 89.50 89.50 1.5K
12:02 89.50 89.56 89.50 89.54 5.0K
12:03 89.57 89.61 89.57 89.61 1.6K
12:04 89.55 89.60 89.55 89.60 2.6K
12:06 89.66 89.66 89.66 89.65 0.8K
12:07 89.56 89.73 89.56 89.73 2.3K
12:09 89.67 89.67 89.67 89.67 2.4K
12:11 89.65 89.65 89.65 89.65 1.0K
12:12 89.62 89.62 89.62 89.62 0.8K
12:13 89.62 89.63 89.62 89.63 0.6K
12:14 89.63 89.63 89.63 89.63 0.4K
12:15 89.63 89.63 89.63 89.63 0.3K
12:16 89.69 89.69 89.69 89.69 0.8K
12:17 89.72 89.72 89.62 89.62 26.5K
12:19 89.72 89.72 89.72 89.72 0.1K
12:20 89.74 89.78 89.67 89.78 2.2K
12:21 89.75 89.75 89.71 89.72 3.2K
12:22 89.68 89.72 89.68 89.70 10.8K
12:23 89.73 89.73 89.69 89.69 1.9K
12:24 89.65 89.65 89.65 89.65 0.3K
12:25 89.65 89.65 89.62 89.64 2.2K
12:26 89.61 89.61 89.61 89.61 0.1K
12:27 89.72 89.72 89.60 89.60 1.3K
12:28 89.52 89.52 89.52 89.52 0.2K
12:29 89.53 89.53 89.50 89.50 1.4K
12:31 89.43 89.49 89.43 89.49 1.4K
12:33 89.53 89.53 89.53 89.53 0.8K
12:35 89.53 89.53 89.53 89.53 0.3K
12:36 89.52 89.52 89.52 89.52 0.5K
12:37 89.54 89.57 89.54 89.57 1.7K
12:39 89.55 89.55 89.55 89.55 1.0K
12:40 89.52 89.52 89.52 89.52 1.8K
12:41 89.55 89.55 89.52 89.52 1.4K
12:44 89.60 89.60 89.59 89.59 2.0K
12:46 89.60 89.60 89.60 89.60 0.3K
12:47 89.60 89.60 89.60 89.60 2.9K
12:48 89.60 89.60 89.60 89.60 0.3K
12:49 89.60 89.60 89.60 89.60 0.4K
12:50 89.60 89.60 89.60 89.60 0.4K
12:51 89.60 89.63 89.60 89.63 1.0K
12:52 89.60 89.60 89.60 89.60 0.4K
12:53 89.60 89.60 89.56 89.56 0.5K
12:54 89.54 89.61 89.54 89.61 7.2K
12:55 89.67 89.67 89.67 89.67 5.0K
12:56 89.66 89.66 89.66 89.66 0.6K
12:57 89.61 89.62 89.59 89.62 4.5K
12:58 89.53 89.53 89.53 89.53 1.6K
12:59 89.56 89.56 89.56 89.56 0.5K
13:00 89.50 89.50 89.48 89.48 0.9K
13:01 89.55 89.55 89.48 89.48 1.0K
13:02 89.52 89.52 89.49 89.49 0.6K
13:03 89.48 89.48 89.48 89.48 0.2K
13:04 89.52 89.52 89.52 89.52 0.4K
13:05 89.50 89.50 89.47 89.47 4.6K
13:06 89.48 89.51 89.48 89.51 0.7K
13:07 89.47 89.47 89.47 89.47 0.5K
13:08 89.51 89.53 89.51 89.53 2.8K
13:09 89.56 89.56 89.56 89.56 3.1K
13:10 89.57 89.58 89.54 89.54 3.0K
13:11 89.58 89.59 89.58 89.59 4.0K
13:12 89.56 89.56 89.56 89.56 2.7K
13:13 89.48 89.48 89.48 89.48 0.3K
13:14 89.47 89.47 89.47 89.47 1.0K
13:15 89.49 89.50 89.49 89.50 0.6K
13:16 89.51 89.51 89.51 89.51 2.2K
13:18 89.53 89.53 89.53 89.53 0.9K
13:19 89.57 89.57 89.57 89.57 0.2K
13:21 89.57 89.60 89.54 89.60 4.1K
13:23 89.66 89.66 89.61 89.61 3.6K
13:24 89.55 89.55 89.55 89.55 0.6K
13:25 89.57 89.60 89.57 89.57 1.9K
13:26 89.58 89.58 89.56 89.56 0.9K
13:27 89.56 89.56 89.56 89.56 0.2K
13:28 89.56 89.56 89.56 89.56 1.9K
13:29 89.59 89.59 89.59 89.59 1.2K
13:30 89.53 89.54 89.50 89.50 5.9K
13:31 89.48 89.49 89.43 89.45 4.4K
13:33 89.47 89.50 89.47 89.50 1.7K
13:34 89.52 89.52 89.52 89.52 0.9K
13:35 89.50 89.53 89.50 89.53 3.3K
13:36 89.56 89.64 89.56 89.64 1.4K
13:37 89.64 89.67 89.64 89.65 2.5K
13:38 89.64 89.64 89.64 89.64 0.6K
13:39 89.60 89.60 89.57 89.57 2.5K
13:40 89.60 89.60 89.59 89.59 1.1K
13:41 89.60 89.61 89.57 89.61 2.1K
13:42 89.58 89.58 89.56 89.56 0.8K
13:43 89.58 89.58 89.56 89.56 0.6K
13:44 89.59 89.62 89.59 89.61 5.3K
13:45 89.61 89.62 89.61 89.62 0.9K
13:46 89.63 89.63 89.59 89.59 2.2K
13:47 89.58 89.60 89.56 89.57 2.4K
13:48 89.57 89.57 89.54 89.54 3.2K
13:50 89.54 89.57 89.54 89.57 1.6K
13:51 89.56 89.60 89.56 89.60 2.5K
13:52 89.62 89.62 89.57 89.57 1.0K
13:53 89.67 89.70 89.66 89.66 2.5K
13:55 89.71 89.72 89.70 89.72 2.5K
13:57 89.72 89.72 89.68 89.68 2.8K
13:58 89.69 89.69 89.69 89.69 0.5K
13:59 89.67 89.67 89.67 89.67 0.8K
14:00 89.66 89.68 89.66 89.68 2.4K
14:02 89.67 89.72 89.67 89.71 2.0K
14:03 89.73 89.75 89.68 89.75 2.3K
14:04 89.76 89.86 89.76 89.86 3.9K
14:05 89.84 89.84 89.78 89.78 3.8K
14:06 89.79 89.79 89.77 89.78 1.3K
14:07 89.78 89.78 89.70 89.70 5.4K
14:08 89.69 89.73 89.69 89.73 2.2K
14:09 89.75 89.75 89.71 89.74 3.8K
14:10 89.73 89.73 89.71 89.71 1.9K
14:11 89.65 89.65 89.65 89.65 0.4K
14:12 89.68 89.68 89.67 89.67 1.7K
14:13 89.64 89.64 89.64 89.64 0.6K
14:14 89.68 89.70 89.68 89.70 2.8K
14:15 89.66 89.67 89.66 89.66 2.2K
14:16 89.65 89.65 89.64 89.65 1.2K
14:17 89.69 89.71 89.67 89.69 3.5K
14:18 89.66 89.66 89.66 89.66 0.2K
14:19 89.66 89.66 89.62 89.62 2.5K
14:20 89.63 89.65 89.63 89.65 0.7K
14:21 89.58 89.58 89.58 89.58 1.4K
14:22 89.59 89.60 89.59 89.60 0.7K
14:23 89.61 89.65 89.61 89.65 2.5K
14:24 89.64 89.66 89.58 89.58 5.9K
14:25 89.62 89.62 89.62 89.62 0.4K
14:26 89.65 89.65 89.62 89.62 2.4K
14:27 89.62 89.62 89.62 89.62 1.1K
14:28 89.64 89.64 89.64 89.64 0.3K
14:29 89.65 89.67 89.65 89.67 2.7K
14:30 89.67 89.68 89.67 89.68 3.1K
14:32 89.76 89.76 89.73 89.76 4.6K
14:33 89.76 89.76 89.76 89.76 1.2K
14:34 89.75 89.75 89.75 89.75 1.1K
14:35 89.77 89.77 89.75 89.77 1.6K
14:36 89.79 89.79 89.79 89.79 0.8K
14:37 89.77 89.77 89.75 89.75 2.3K
14:38 89.75 89.75 89.75 89.75 1.3K
14:39 89.79 89.79 89.79 89.79 1.2K
14:40 89.80 89.80 89.80 89.80 1.3K
14:41 89.81 89.81 89.79 89.79 1.9K
14:42 89.80 89.80 89.80 89.80 0.9K
14:44 89.80 89.80 89.80 89.80 0.3K
14:46 89.80 89.80 89.80 89.80 0.9K
14:47 89.81 89.81 89.81 89.81 0.8K
14:48 89.81 89.81 89.81 89.81 1.4K
14:50 89.81 89.85 89.81 89.85 2.5K
14:52 89.90 89.92 89.88 89.92 6.5K
14:53 89.91 89.91 89.87 89.89 2.7K
14:54 89.90 89.92 89.90 89.92 2.3K
14:55 89.89 89.89 89.87 89.87 2.1K
14:56 89.89 89.89 89.83 89.84 1.2K
14:57 89.84 89.85 89.84 89.85 3.2K
14:58 89.88 89.88 89.88 89.88 1.4K
14:59 89.87 89.87 89.87 89.87 1.0K
15:00 89.87 89.87 89.87 89.87 1.8K
15:01 89.93 89.96 89.93 89.96 3.3K
15:02 89.96 89.96 89.88 89.88 6.4K
15:03 89.88 89.90 89.88 89.90 1.4K
15:04 89.87 89.87 89.87 89.87 1.0K
15:05 89.88 89.88 89.88 89.88 4.9K
15:06 89.82 89.82 89.82 89.82 1.4K
15:07 89.84 89.84 89.75 89.75 7.0K
15:08 89.81 89.81 89.79 89.79 2.3K
15:09 89.79 89.82 89.76 89.76 1.4K
15:10 89.77 89.79 89.73 89.73 2.8K
15:11 89.77 89.78 89.75 89.75 3.3K
15:12 89.73 89.75 89.69 89.71 4.5K
15:13 89.69 89.69 89.66 89.66 1.1K
15:14 89.65 89.65 89.65 89.65 0.7K
15:15 89.67 89.70 89.67 89.70 2.1K
15:16 89.73 89.75 89.70 89.75 4.3K
15:17 89.76 89.76 89.76 89.76 0.1K
15:18 89.73 89.82 89.73 89.81 3.8K
15:19 89.82 89.82 89.78 89.82 2.5K
15:20 89.82 89.82 89.80 89.80 2.0K
15:21 89.84 89.84 89.84 89.84 1.3K
15:22 89.80 89.83 89.80 89.83 1.7K
15:23 89.81 89.81 89.79 89.79 3.7K
15:24 89.81 89.86 89.81 89.83 3.5K
15:25 89.80 89.80 89.80 89.80 2.6K
15:26 89.82 89.84 89.82 89.84 1.3K
15:27 89.85 89.85 89.85 89.85 1.0K
15:28 89.82 89.83 89.82 89.82 3.2K
15:29 89.85 89.85 89.83 89.85 6.7K
15:30 89.87 89.88 89.86 89.87 4.3K
15:31 89.88 89.88 89.82 89.82 4.1K
15:32 89.83 89.86 89.83 89.86 1.5K
15:33 89.90 89.94 89.90 89.94 1.7K
15:34 89.90 89.91 89.88 89.88 5.0K
15:35 89.85 89.91 89.84 89.84 11.7K
15:36 89.80 89.83 89.80 89.83 2.2K
15:37 89.85 89.86 89.85 89.86 1.2K
15:38 89.83 89.83 89.76 89.76 3.9K
15:39 89.79 89.79 89.76 89.76 0.9K
15:40 89.76 89.76 89.73 89.73 2.4K
15:41 89.76 89.79 89.74 89.79 4.8K
15:42 89.80 89.83 89.80 89.83 2.0K
15:43 89.87 89.87 89.81 89.83 6.1K
15:44 89.84 89.84 89.81 89.83 2.6K
15:45 89.80 89.82 89.80 89.82 1.8K
15:46 89.83 89.85 89.82 89.84 4.4K
15:47 89.84 89.93 89.84 89.93 4.2K
15:48 89.96 89.97 89.91 89.91 6.8K
15:49 89.91 89.94 89.89 89.90 3.0K
15:50 89.93 89.96 89.80 89.80 6.0K
15:51 89.80 89.80 89.74 89.74 4.0K
15:52 89.77 89.78 89.76 89.77 6.4K
15:53 89.75 89.75 89.67 89.68 4.7K
15:54 89.69 89.69 89.62 89.62 7.0K
15:55 89.59 89.62 89.54 89.59 30.3K
15:56 89.61 89.61 89.52 89.52 10.8K
15:57 89.53 89.56 89.52 89.54 17.5K
15:58 89.54 89.55 89.50 89.55 20.8K
15:59 89.53 89.58 89.49 89.56 50.9K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available