Arch Capital

ACGL
🏛️ usa →
93.11
Last Update: 2025-10-08
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 89.81 89.81 89.81 89.81 74.0K
09:31 90.10 90.10 90.10 90.10 0.6K
09:32 89.97 90.12 89.97 90.12 5.0K
09:33 90.16 90.16 90.16 90.16 0.6K
09:35 90.35 90.36 90.35 90.36 1.6K
09:36 90.22 90.22 90.19 90.19 3.0K
09:37 90.15 90.15 90.15 90.15 0.9K
09:38 90.17 90.17 90.17 90.17 0.4K
09:40 90.06 90.17 90.06 90.17 2.8K
09:42 90.25 90.25 90.20 90.20 1.7K
09:44 90.03 90.03 90.01 90.01 0.6K
09:45 90.00 90.00 90.00 90.00 3.4K
09:46 90.05 90.08 90.05 90.08 1.0K
09:47 90.08 90.08 90.08 90.08 0.4K
09:48 90.05 90.07 90.05 90.07 0.5K
09:49 90.07 90.13 90.05 90.13 2.4K
09:50 90.08 90.08 90.08 90.08 1.1K
09:51 90.20 90.20 90.17 90.17 1.2K
09:52 90.12 90.15 90.12 90.15 1.0K
09:53 90.11 90.11 90.11 90.11 0.1K
09:54 90.10 90.10 90.05 90.05 3.5K
09:55 90.07 90.15 90.07 90.15 2.4K
09:56 90.13 90.13 90.13 90.13 1.2K
09:57 90.20 90.20 90.18 90.18 0.4K
09:58 90.20 90.20 90.06 90.06 10.3K
09:59 90.08 90.08 90.08 90.08 0.4K
10:00 90.10 90.10 90.00 90.00 6.8K
10:01 89.93 89.95 89.92 89.92 2.0K
10:02 89.87 89.87 89.71 89.80 3.3K
10:03 89.79 89.81 89.73 89.74 1.9K
10:04 89.78 89.80 89.70 89.80 5.1K
10:05 89.86 89.86 89.77 89.79 3.7K
10:06 89.79 89.79 89.69 89.69 1.8K
10:07 89.69 89.69 89.69 89.69 0.4K
10:08 89.68 89.72 89.57 89.57 2.5K
10:09 89.50 89.57 89.50 89.57 2.2K
10:10 89.54 89.54 89.53 89.53 0.4K
10:11 89.57 89.61 89.57 89.61 1.4K
10:12 89.58 89.58 89.55 89.55 2.5K
10:13 89.55 89.55 89.55 89.55 0.5K
10:14 89.60 89.70 89.60 89.66 5.5K
10:15 89.65 89.78 89.62 89.78 2.5K
10:16 89.79 89.79 89.78 89.78 1.0K
10:17 89.82 89.82 89.82 89.82 0.4K
10:18 89.80 89.94 89.80 89.94 4.9K
10:19 89.99 89.99 89.95 89.95 1.9K
10:20 90.01 90.01 89.96 89.96 1.7K
10:21 89.95 89.95 89.95 89.95 3.1K
10:22 89.91 89.92 89.91 89.92 1.5K
10:23 90.00 90.00 89.96 89.96 3.5K
10:25 89.77 89.89 89.77 89.89 0.6K
10:26 89.97 89.97 89.82 89.82 2.0K
10:27 89.90 89.92 89.90 89.92 1.0K
10:28 89.97 89.97 89.97 89.97 0.8K
10:29 89.88 89.95 89.87 89.87 1.8K
10:30 89.82 89.82 89.82 89.82 1.6K
10:31 89.85 89.87 89.85 89.86 1.5K
10:32 89.91 89.91 89.91 89.91 1.6K
10:33 89.85 89.91 89.85 89.91 1.3K
10:34 89.95 90.03 89.95 90.03 3.1K
10:35 89.99 90.03 89.99 90.03 3.0K
10:36 90.03 90.05 90.00 90.00 3.7K
10:37 89.94 89.99 89.94 89.95 2.4K
10:39 89.94 89.95 89.94 89.95 0.8K
10:40 89.98 90.03 89.98 90.03 2.1K
10:41 90.03 90.06 90.03 90.06 4.2K
10:42 90.07 90.19 90.07 90.19 6.2K
10:43 90.25 90.28 90.25 90.28 4.9K
10:44 90.30 90.30 90.30 90.30 0.9K
10:46 90.27 90.27 90.16 90.16 1.5K
10:47 90.23 90.23 90.23 90.23 1.0K
10:48 90.21 90.21 90.21 90.21 0.7K
10:49 90.12 90.13 90.12 90.13 1.3K
10:50 90.15 90.15 90.06 90.06 0.8K
10:51 90.12 90.12 90.12 90.12 0.9K
10:52 90.15 90.15 90.08 90.08 1.0K
10:53 90.02 90.08 90.02 90.05 4.7K
10:54 90.10 90.17 90.10 90.12 2.9K
10:55 90.11 90.11 90.11 90.11 3.4K
10:56 90.09 90.11 90.06 90.11 2.5K
10:57 90.07 90.12 90.07 90.12 2.0K
10:58 90.13 90.14 90.10 90.14 2.7K
10:59 90.11 90.11 90.10 90.10 1.2K
11:00 90.08 90.08 89.98 89.99 4.3K
11:01 90.01 90.01 89.98 89.98 1.7K
11:02 89.90 89.90 89.90 89.90 0.5K
11:03 89.93 89.93 89.93 89.93 1.5K
11:04 89.95 90.01 89.95 90.01 2.6K
11:05 90.01 90.01 89.96 89.96 3.6K
11:06 89.95 90.03 89.95 89.97 1.5K
11:07 89.98 89.98 89.92 89.92 1.3K
11:08 89.89 89.89 89.89 89.89 1.3K
11:09 89.89 89.90 89.89 89.90 1.1K
11:10 90.00 90.03 90.00 90.00 2.5K
11:11 90.03 90.03 90.02 90.02 8.7K
11:12 90.05 90.08 90.05 90.07 4.1K
11:13 90.06 90.08 90.06 90.08 0.8K
11:14 90.12 90.12 90.08 90.08 0.7K
11:15 90.06 90.07 90.06 90.07 0.8K
11:16 90.05 90.05 90.05 90.05 0.8K
11:18 90.06 90.06 90.03 90.03 2.2K
11:19 90.03 90.03 90.03 90.03 0.6K
11:20 90.03 90.03 89.94 89.94 3.8K
11:21 89.93 89.93 89.93 89.93 2.4K
11:22 89.96 89.96 89.96 89.96 1.1K
11:25 89.95 89.95 89.91 89.91 3.3K
11:26 89.85 89.85 89.80 89.81 1.7K
11:27 89.77 89.77 89.71 89.75 3.7K
11:28 89.79 89.80 89.78 89.80 3.9K
11:29 89.77 89.77 89.77 89.77 0.8K
11:30 89.74 89.74 89.65 89.65 3.4K
11:31 89.71 89.71 89.71 89.71 1.5K
11:32 89.68 89.68 89.59 89.60 2.0K
11:33 89.61 89.61 89.59 89.61 0.9K
11:34 89.60 89.60 89.56 89.56 3.2K
11:35 89.63 89.63 89.63 89.63 0.3K
11:36 89.66 89.66 89.65 89.66 1.6K
11:37 89.64 89.70 89.64 89.68 4.4K
11:38 89.74 89.77 89.74 89.77 3.8K
11:39 89.81 89.81 89.69 89.69 2.5K
11:40 89.70 89.70 89.67 89.67 1.5K
11:42 89.69 89.69 89.63 89.65 2.2K
11:43 89.63 89.63 89.63 89.63 0.4K
11:44 89.66 89.68 89.64 89.64 1.2K
11:45 89.66 89.66 89.64 89.64 2.1K
11:46 89.65 89.71 89.65 89.71 2.8K
11:47 89.71 89.73 89.71 89.71 1.6K
11:48 89.75 89.75 89.73 89.73 2.2K
11:49 89.73 89.79 89.73 89.79 2.1K
11:50 89.74 89.74 89.71 89.73 3.8K
11:51 89.77 89.80 89.74 89.74 2.2K
11:52 89.78 89.78 89.78 89.78 0.3K
11:53 89.77 89.77 89.71 89.71 3.1K
11:54 89.71 89.73 89.71 89.73 0.5K
11:55 89.71 89.71 89.64 89.64 2.0K
11:57 89.63 89.73 89.63 89.71 3.4K
11:58 89.69 89.69 89.69 89.69 1.2K
11:59 89.67 89.68 89.67 89.67 2.1K
12:00 89.72 89.72 89.71 89.71 0.4K
12:01 89.77 89.77 89.68 89.68 0.6K
12:02 89.65 89.65 89.65 89.65 2.4K
12:03 89.64 89.64 89.59 89.63 2.3K
12:04 89.59 89.64 89.59 89.64 1.8K
12:05 89.66 89.66 89.65 89.65 1.6K
12:06 89.66 89.66 89.66 89.66 1.7K
12:08 89.66 89.68 89.66 89.68 0.6K
12:09 89.71 89.73 89.71 89.73 2.2K
12:10 89.69 89.73 89.69 89.73 2.0K
12:11 89.72 89.72 89.70 89.70 2.1K
12:12 89.66 89.66 89.66 89.66 0.5K
12:13 89.67 89.72 89.67 89.70 2.4K
12:14 89.70 89.70 89.70 89.70 0.2K
12:15 89.70 89.70 89.68 89.68 2.7K
12:16 89.67 89.70 89.67 89.70 1.1K
12:17 89.69 89.69 89.69 89.69 1.6K
12:18 89.71 89.75 89.71 89.75 2.1K
12:19 89.75 89.75 89.75 89.75 0.5K
12:20 89.77 89.77 89.77 89.77 0.4K
12:22 89.77 89.77 89.73 89.73 3.1K
12:23 89.74 89.74 89.74 89.74 0.1K
12:24 89.74 89.74 89.74 89.74 0.3K
12:25 89.74 89.78 89.74 89.78 1.9K
12:26 89.79 89.79 89.77 89.78 2.3K
12:27 89.78 89.80 89.78 89.80 1.7K
12:29 89.82 89.82 89.79 89.80 2.3K
12:30 89.80 89.84 89.80 89.81 3.9K
12:31 89.81 89.82 89.81 89.82 2.6K
12:32 89.81 89.81 89.81 89.81 1.0K
12:33 89.83 89.83 89.81 89.81 3.7K
12:34 89.82 89.89 89.82 89.89 7.8K
12:35 89.86 89.90 89.86 89.90 3.2K
12:36 89.90 89.91 89.90 89.91 2.2K
12:37 89.89 89.89 89.86 89.86 1.6K
12:38 89.87 89.90 89.87 89.90 2.0K
12:39 89.90 89.90 89.90 89.90 0.9K
12:40 89.91 89.91 89.91 89.91 0.7K
12:41 89.90 89.90 89.90 89.90 0.1K
12:42 89.88 89.91 89.88 89.91 3.0K
12:43 89.96 89.97 89.96 89.97 0.9K
12:44 89.94 89.95 89.94 89.95 1.3K
12:45 89.90 89.92 89.90 89.92 3.1K
12:46 89.91 89.91 89.91 89.91 1.2K
12:47 89.81 89.87 89.81 89.86 3.8K
12:48 89.85 89.85 89.85 89.85 1.5K
12:50 89.84 89.87 89.84 89.87 2.4K
12:51 89.98 89.98 89.98 89.98 0.5K
12:52 89.98 90.00 89.98 90.00 0.6K
12:53 90.00 90.03 89.98 90.03 4.2K
12:54 90.05 90.05 90.01 90.01 1.1K
12:55 90.03 90.03 90.03 90.03 0.6K
12:56 90.04 90.04 90.02 90.04 1.0K
12:57 90.03 90.04 90.03 90.04 0.5K
12:58 90.04 90.04 90.04 90.04 0.5K
12:59 90.08 90.08 90.08 90.08 1.2K
13:01 90.11 90.12 90.11 90.12 1.3K
13:02 90.14 90.14 90.10 90.14 1.1K
13:03 90.16 90.16 90.16 90.16 1.4K
13:04 90.14 90.14 90.14 90.14 0.7K
13:05 90.20 90.22 90.20 90.22 4.9K
13:06 90.23 90.27 90.23 90.27 2.0K
13:07 90.23 90.23 90.23 90.23 0.7K
13:08 90.24 90.24 90.23 90.23 0.8K
13:09 90.26 90.26 90.26 90.26 0.3K
13:10 90.24 90.24 90.19 90.19 1.7K
13:11 90.24 90.24 90.24 90.24 1.1K
13:12 90.22 90.22 90.20 90.22 1.0K
13:13 90.20 90.20 90.20 90.20 0.8K
13:14 90.20 90.20 90.17 90.17 1.1K
13:15 90.16 90.16 90.16 90.16 0.8K
13:16 90.17 90.17 90.17 90.17 0.3K
13:17 90.19 90.20 90.17 90.20 2.6K
13:18 90.14 90.14 90.11 90.11 0.7K
13:19 90.11 90.11 90.09 90.09 0.6K
13:20 90.06 90.06 90.04 90.04 0.9K
13:21 90.03 90.03 90.01 90.01 0.7K
13:22 90.05 90.05 90.00 90.00 5.5K
13:23 90.06 90.06 90.06 90.06 2.2K
13:24 90.04 90.04 90.03 90.03 2.2K
13:25 90.05 90.05 90.01 90.03 0.9K
13:26 90.01 90.02 90.01 90.02 2.3K
13:27 90.04 90.04 90.00 90.00 3.1K
13:28 89.99 89.99 89.97 89.97 1.7K
13:29 89.92 89.92 89.92 89.92 0.3K
13:30 89.90 89.96 89.90 89.95 2.2K
13:31 89.95 89.95 89.95 89.95 0.4K
13:32 89.97 90.00 89.97 89.99 2.0K
13:33 90.01 90.06 90.01 90.06 3.2K
13:34 90.09 90.09 90.09 90.09 0.4K
13:35 90.07 90.07 90.04 90.04 0.6K
13:36 90.03 90.07 90.03 90.07 0.9K
13:37 90.07 90.08 90.06 90.06 0.9K
13:38 90.10 90.13 90.10 90.11 4.1K
13:39 90.12 90.13 90.12 90.13 0.6K
13:40 90.17 90.17 90.17 90.17 0.7K
13:42 90.15 90.17 90.14 90.14 0.9K
13:43 90.17 90.17 90.16 90.15 1.0K
13:44 90.17 90.20 90.17 90.20 0.5K
13:45 90.18 90.18 90.18 90.18 0.4K
13:46 90.20 90.20 90.20 90.20 0.8K
13:47 90.20 90.20 90.18 90.18 1.7K
13:49 90.18 90.18 90.18 90.18 1.6K
13:50 90.17 90.17 90.17 90.17 0.5K
13:51 90.17 90.17 90.12 90.12 1.7K
13:52 90.12 90.12 90.12 90.12 1.0K
13:53 90.15 90.19 90.15 90.17 1.8K
13:54 90.20 90.20 90.20 90.20 1.5K
13:56 90.12 90.12 90.12 90.12 1.1K
13:58 90.08 90.08 90.08 90.08 0.6K
13:59 90.06 90.07 90.06 90.06 1.4K
14:01 90.06 90.07 90.06 90.07 0.8K
14:02 90.08 90.10 90.08 90.10 2.2K
14:03 90.13 90.13 90.11 90.11 1.1K
14:04 90.11 90.15 90.10 90.12 3.2K
14:05 90.12 90.13 90.11 90.11 0.9K
14:06 90.06 90.06 90.06 90.06 0.7K
14:08 90.09 90.09 90.08 90.09 5.1K
14:09 90.09 90.12 90.00 90.05 5.3K
14:10 90.07 90.07 90.05 90.07 3.3K
14:11 90.07 90.07 90.04 90.04 4.1K
14:12 90.07 90.07 90.07 90.07 2.6K
14:13 90.09 90.09 90.09 90.09 0.4K
14:14 90.09 90.09 90.09 90.09 1.3K
14:15 90.09 90.13 90.07 90.07 3.4K
14:16 90.04 90.04 90.04 90.04 0.3K
14:17 90.10 90.10 90.09 90.09 2.1K
14:18 90.12 90.12 90.07 90.08 0.9K
14:19 90.04 90.04 90.04 90.04 0.6K
14:20 90.06 90.06 90.02 90.02 0.6K
14:21 90.04 90.04 89.99 90.01 4.3K
14:22 90.01 90.03 90.01 90.03 1.1K
14:23 90.00 90.00 89.98 89.98 1.3K
14:24 89.98 89.98 89.92 89.95 2.9K
14:25 89.94 89.94 89.94 89.94 0.8K
14:26 89.95 89.95 89.95 89.95 1.8K
14:27 89.95 89.95 89.95 89.95 0.8K
14:28 89.95 89.95 89.87 89.91 5.0K
14:29 89.91 89.95 89.91 89.94 7.5K
14:30 90.02 90.03 90.01 90.03 3.3K
14:31 90.03 90.06 90.03 90.06 1.4K
14:32 90.05 90.09 90.05 90.06 3.7K
14:33 90.07 90.07 90.07 90.07 0.8K
14:34 90.06 90.06 90.06 90.06 1.1K
14:35 90.08 90.08 90.06 90.06 0.7K
14:36 90.05 90.07 90.05 90.05 2.8K
14:37 90.10 90.10 90.08 90.08 1.2K
14:38 90.13 90.15 90.11 90.15 2.6K
14:39 90.16 90.26 90.16 90.26 6.7K
14:40 90.24 90.25 90.24 90.25 2.5K
14:41 90.26 90.31 90.26 90.31 2.3K
14:42 90.32 90.33 90.32 90.32 1.6K
14:43 90.37 90.37 90.33 90.36 3.5K
14:44 90.39 90.40 90.39 90.40 1.8K
14:45 90.38 90.41 90.38 90.40 8.0K
14:46 90.38 90.38 90.32 90.32 1.7K
14:47 90.31 90.36 90.31 90.34 3.1K
14:48 90.34 90.37 90.34 90.37 2.0K
14:49 90.39 90.39 90.37 90.37 1.0K
14:50 90.37 90.40 90.35 90.39 3.9K
14:51 90.38 90.43 90.37 90.41 2.6K
14:52 90.39 90.43 90.38 90.43 2.2K
14:53 90.42 90.42 90.41 90.41 0.8K
14:54 90.42 90.43 90.42 90.43 0.7K
14:55 90.44 90.45 90.44 90.45 1.7K
14:56 90.44 90.46 90.44 90.46 2.2K
14:57 90.44 90.45 90.42 90.45 4.2K
14:58 90.45 90.45 90.43 90.43 3.4K
14:59 90.44 90.46 90.44 90.46 1.6K
15:00 90.46 90.48 90.46 90.48 2.8K
15:01 90.49 90.50 90.42 90.42 5.3K
15:02 90.47 90.47 90.44 90.44 1.5K
15:03 90.46 90.47 90.40 90.42 3.7K
15:04 90.41 90.43 90.41 90.43 1.5K
15:05 90.41 90.42 90.40 90.42 2.7K
15:06 90.39 90.40 90.39 90.39 3.0K
15:07 90.39 90.42 90.39 90.42 2.7K
15:08 90.44 90.44 90.38 90.39 3.7K
15:09 90.39 90.39 90.38 90.38 3.0K
15:10 90.36 90.36 90.32 90.36 4.9K
15:11 90.33 90.37 90.33 90.37 1.7K
15:12 90.35 90.36 90.32 90.33 2.7K
15:13 90.32 90.32 90.27 90.31 2.0K
15:14 90.31 90.36 90.31 90.36 2.2K
15:15 90.36 90.36 90.34 90.35 2.2K
15:16 90.35 90.35 90.33 90.35 1.9K
15:17 90.35 90.38 90.33 90.38 3.2K
15:18 90.35 90.38 90.35 90.36 2.8K
15:19 90.38 90.43 90.38 90.40 3.6K
15:20 90.39 90.50 90.39 90.42 6.3K
15:21 90.43 90.48 90.43 90.48 1.6K
15:22 90.52 90.52 90.50 90.50 2.3K
15:23 90.49 90.53 90.49 90.52 3.2K
15:24 90.52 90.52 90.50 90.51 4.7K
15:25 90.50 90.52 90.50 90.52 1.7K
15:26 90.49 90.52 90.49 90.52 3.0K
15:27 90.51 90.61 90.51 90.53 8.1K
15:28 90.52 90.55 90.52 90.55 1.5K
15:29 90.52 90.52 90.50 90.50 2.5K
15:30 90.49 90.50 90.44 90.44 6.3K
15:31 90.43 90.43 90.38 90.38 3.3K
15:32 90.38 90.41 90.38 90.38 4.1K
15:33 90.39 90.39 90.33 90.33 2.3K
15:34 90.32 90.32 90.28 90.29 2.6K
15:35 90.28 90.29 90.23 90.23 3.9K
15:36 90.22 90.22 90.13 90.13 2.5K
15:37 90.13 90.13 90.08 90.09 5.4K
15:38 90.08 90.08 90.04 90.08 3.4K
15:39 90.08 90.08 90.02 90.03 5.6K
15:40 90.03 90.09 90.02 90.07 5.9K
15:41 90.07 90.07 89.99 89.99 7.9K
15:42 90.01 90.06 90.01 90.05 6.4K
15:43 90.07 90.09 90.07 90.08 2.6K
15:44 90.12 90.15 90.08 90.08 4.3K
15:45 90.08 90.16 90.08 90.16 4.7K
15:46 90.20 90.26 90.18 90.25 3.9K
15:47 90.24 90.29 90.23 90.29 6.4K
15:48 90.26 90.27 90.22 90.27 4.8K
15:49 90.26 90.28 90.20 90.22 5.2K
15:50 90.30 90.32 90.23 90.24 10.4K
15:51 90.23 90.28 90.23 90.25 9.9K
15:52 90.25 90.26 90.20 90.21 15.1K
15:53 90.21 90.22 90.19 90.19 8.3K
15:54 90.20 90.42 90.20 90.42 55.2K
15:55 90.49 90.49 90.39 90.40 28.5K
15:56 90.40 90.47 90.40 90.47 18.9K
15:57 90.44 90.46 90.44 90.44 33.3K
15:58 90.43 90.47 90.43 90.44 31.6K
15:59 90.43 90.44 90.34 90.34 76.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available