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 90.33 90.65 90.00 90.00 13.4K
09:31 89.90 89.90 89.90 89.90 1.6K
09:32 89.77 89.91 89.72 89.91 1.0K
09:33 89.90 89.90 89.86 89.86 0.7K
09:34 89.90 90.04 89.90 90.03 2.3K
09:35 90.09 90.09 90.09 90.09 0.4K
09:36 90.17 90.17 90.17 90.17 0.7K
09:37 90.20 90.20 90.20 90.20 1.0K
09:38 90.22 90.22 90.20 90.20 1.6K
09:39 90.20 90.20 90.20 90.20 1.1K
09:40 90.20 90.23 90.20 90.23 0.7K
09:41 90.23 90.23 90.23 90.23 0.4K
09:42 90.33 90.33 90.27 90.27 0.8K
09:43 90.37 90.37 90.17 90.17 1.5K
09:44 90.16 90.16 90.16 90.16 0.2K
09:45 90.16 90.30 90.16 90.30 3.5K
09:46 90.17 90.19 90.17 90.19 0.7K
09:47 90.19 90.19 90.19 90.19 3.7K
09:48 90.30 90.30 90.20 90.30 2.3K
09:49 90.20 90.20 90.20 90.20 3.4K
09:50 90.20 90.30 90.20 90.30 1.2K
09:51 90.20 90.30 90.20 90.30 1.1K
09:52 90.26 90.26 90.13 90.21 4.0K
09:53 90.20 90.20 90.15 90.19 2.7K
09:54 90.20 90.20 90.05 90.05 1.6K
09:55 90.04 90.05 90.00 90.00 4.0K
09:56 89.92 89.92 89.87 89.87 5.7K
09:57 89.89 89.93 89.88 89.93 3.2K
09:58 89.92 89.99 89.92 89.99 3.6K
09:59 89.95 89.96 89.95 89.96 1.4K
10:00 89.97 89.97 89.89 89.89 4.1K
10:01 89.91 89.96 89.91 89.91 0.5K
10:02 89.96 89.97 89.96 89.97 2.9K
10:03 89.86 89.94 89.86 89.94 3.1K
10:04 89.91 89.91 89.87 89.87 0.7K
10:05 89.86 89.93 89.86 89.93 4.0K
10:06 89.94 89.94 89.89 89.90 1.7K
10:07 89.89 89.89 89.85 89.89 1.7K
10:08 89.90 89.91 89.85 89.91 2.2K
10:09 89.91 89.92 89.88 89.92 4.5K
10:10 89.91 89.92 89.91 89.92 1.8K
10:11 89.99 90.06 89.99 90.06 5.5K
10:12 90.05 90.05 90.05 90.05 0.7K
10:13 90.07 90.07 90.07 90.07 0.2K
10:14 90.06 90.06 90.06 90.06 1.2K
10:15 90.06 90.06 90.03 90.03 1.0K
10:16 90.11 90.11 90.11 90.11 2.9K
10:17 90.12 90.17 90.11 90.17 2.9K
10:18 90.12 90.16 90.12 90.12 2.4K
10:19 90.15 90.15 90.15 90.15 0.9K
10:21 90.08 90.11 90.08 90.11 1.4K
10:22 90.08 90.08 90.08 90.08 0.5K
10:23 90.11 90.11 90.07 90.07 1.8K
10:24 90.11 90.11 90.08 90.08 4.0K
10:25 90.15 90.15 90.11 90.11 2.3K
10:26 90.12 90.16 90.12 90.16 2.1K
10:27 90.20 90.25 90.19 90.25 2.1K
10:28 90.22 90.30 90.22 90.29 7.4K
10:29 90.28 90.32 90.28 90.32 0.8K
10:30 90.32 90.32 90.30 90.31 1.0K
10:31 90.31 90.31 90.31 90.31 0.8K
10:32 90.31 90.31 90.31 90.31 1.1K
10:34 90.31 90.31 90.31 90.31 0.5K
10:35 90.38 90.46 90.36 90.46 14.7K
10:36 90.32 90.33 90.31 90.33 3.7K
10:37 90.30 90.30 90.30 90.30 1.3K
10:39 90.27 90.28 90.26 90.28 1.2K
10:40 90.24 90.24 90.24 90.24 0.5K
10:41 90.21 90.21 90.21 90.21 1.5K
10:42 90.18 90.25 90.18 90.25 3.6K
10:43 90.25 90.39 90.25 90.39 6.0K
10:44 90.39 90.39 90.39 90.39 1.2K
10:45 90.39 90.39 90.39 90.39 0.2K
10:46 90.31 90.31 90.30 90.30 1.5K
10:47 90.30 90.31 90.25 90.31 1.9K
10:49 90.32 90.35 90.32 90.35 3.6K
10:50 90.41 90.41 90.41 90.41 3.5K
10:52 90.42 90.44 90.42 90.44 1.0K
10:53 90.44 90.50 90.44 90.49 5.1K
10:54 90.46 90.46 90.46 90.46 0.1K
10:55 90.49 90.49 90.42 90.42 3.2K
10:56 90.39 90.39 90.39 90.39 0.9K
10:57 90.37 90.37 90.37 90.37 1.6K
10:58 90.37 90.39 90.37 90.39 2.3K
10:59 90.41 90.41 90.41 90.41 0.7K
11:00 90.38 90.38 90.38 90.38 1.3K
11:01 90.38 90.38 90.38 90.38 0.4K
11:02 90.41 90.41 90.38 90.41 1.3K
11:03 90.34 90.38 90.30 90.30 21.0K
11:04 90.32 90.35 90.32 90.34 3.0K
11:05 90.30 90.30 90.30 90.30 0.3K
11:06 90.35 90.37 90.29 90.29 0.8K
11:07 90.26 90.26 90.26 90.26 1.3K
11:08 90.28 90.30 90.28 90.30 2.0K
11:09 90.26 90.27 90.26 90.27 1.9K
11:10 90.28 90.28 90.28 90.28 0.3K
11:11 90.28 90.28 90.21 90.22 2.3K
11:12 90.17 90.17 90.11 90.11 1.3K
11:13 90.13 90.13 90.13 90.13 0.2K
11:14 90.14 90.14 90.12 90.12 1.3K
11:15 90.11 90.19 90.11 90.19 7.4K
11:16 90.18 90.18 90.18 90.18 0.9K
11:17 90.19 90.22 90.18 90.22 1.9K
11:18 90.26 90.26 90.26 90.26 0.4K
11:19 90.26 90.26 90.26 90.26 0.5K
11:21 90.22 90.22 90.19 90.19 1.2K
11:22 90.18 90.18 90.18 90.18 0.3K
11:23 90.14 90.14 90.10 90.10 2.4K
11:24 90.11 90.11 90.11 90.11 0.7K
11:25 90.00 90.00 90.00 90.00 0.2K
11:26 89.95 89.95 89.95 89.95 4.3K
11:27 89.99 89.99 89.99 89.99 2.4K
11:28 89.90 89.91 89.89 89.91 1.3K
11:29 89.87 89.87 89.84 89.84 2.1K
11:30 89.81 89.85 89.81 89.85 1.3K
11:31 89.84 89.86 89.81 89.81 7.0K
11:32 89.82 89.82 89.79 89.79 0.9K
11:33 89.79 89.80 89.75 89.75 2.0K
11:34 89.76 89.80 89.75 89.80 2.0K
11:35 89.80 89.88 89.80 89.86 3.5K
11:36 89.86 89.86 89.81 89.81 2.0K
11:37 89.85 89.85 89.82 89.83 1.1K
11:38 89.81 89.89 89.81 89.89 6.7K
11:39 89.88 89.90 89.87 89.90 3.4K
11:40 89.88 89.88 89.85 89.85 1.5K
11:41 89.85 89.85 89.85 89.85 3.4K
11:42 89.81 89.81 89.70 89.70 1.7K
11:43 89.69 89.70 89.69 89.70 0.4K
11:44 89.75 89.75 89.71 89.75 1.4K
11:45 89.75 89.82 89.73 89.82 6.2K
11:46 89.84 89.86 89.84 89.86 2.5K
11:47 89.90 89.90 89.87 89.87 2.9K
11:48 89.89 89.89 89.85 89.85 4.3K
11:49 89.86 89.86 89.86 89.86 0.2K
11:50 89.86 89.87 89.86 89.87 2.0K
11:51 89.87 89.87 89.84 89.87 4.7K
11:52 89.87 89.87 89.87 89.87 0.5K
11:53 89.84 89.85 89.84 89.85 3.5K
11:54 89.82 89.87 89.82 89.87 3.1K
11:55 89.89 89.90 89.87 89.87 2.5K
11:56 89.83 89.83 89.82 89.82 1.7K
11:57 89.79 89.79 89.79 89.79 2.1K
11:58 89.77 89.81 89.75 89.81 4.1K
11:59 89.83 89.84 89.80 89.84 1.4K
12:00 89.81 89.81 89.81 89.81 0.8K
12:01 89.85 89.85 89.82 89.82 0.4K
12:02 89.80 89.90 89.80 89.88 5.4K
12:03 89.90 89.92 89.90 89.92 1.7K
12:04 89.94 89.94 89.94 89.94 0.7K
12:05 89.94 89.94 89.94 89.94 0.4K
12:06 89.94 89.94 89.94 89.94 0.2K
12:07 89.95 89.95 89.95 89.95 4.0K
12:08 89.89 89.89 89.88 89.88 1.1K
12:09 89.87 89.88 89.87 89.88 0.3K
12:10 89.88 89.88 89.88 89.88 1.4K
12:11 89.84 89.86 89.84 89.86 0.4K
12:12 89.89 89.89 89.86 89.89 3.3K
12:13 89.89 89.89 89.89 89.89 1.2K
12:14 89.89 89.92 89.89 89.90 2.6K
12:15 89.90 89.96 89.90 89.96 2.5K
12:16 89.95 89.99 89.95 89.99 2.1K
12:17 89.99 89.99 89.99 89.99 0.7K
12:18 89.94 89.94 89.84 89.84 5.2K
12:19 89.84 89.88 89.82 89.88 8.1K
12:20 89.86 89.86 89.81 89.81 2.5K
12:21 89.87 89.87 89.81 89.82 2.3K
12:22 89.79 89.80 89.77 89.80 0.6K
12:23 89.79 89.84 89.79 89.84 3.3K
12:24 89.82 89.88 89.82 89.88 1.0K
12:25 89.89 89.89 89.85 89.85 0.8K
12:26 89.85 89.85 89.85 89.85 0.8K
12:27 89.85 89.85 89.82 89.82 1.6K
12:28 89.85 89.87 89.84 89.87 3.3K
12:29 89.88 89.89 89.88 89.89 2.5K
12:30 89.89 89.92 89.89 89.89 4.0K
12:31 89.92 89.92 89.92 89.92 0.4K
12:32 89.86 89.86 89.82 89.82 4.9K
12:33 89.79 89.86 89.79 89.85 4.5K
12:34 89.85 89.86 89.85 89.86 2.2K
12:35 89.78 89.80 89.77 89.77 2.9K
12:36 89.78 89.81 89.78 89.81 1.6K
12:37 89.83 89.83 89.79 89.79 3.1K
12:38 89.77 89.79 89.77 89.79 0.5K
12:39 89.76 89.76 89.75 89.75 2.1K
12:40 89.70 89.70 89.62 89.63 1.8K
12:41 89.66 89.66 89.64 89.64 1.0K
12:42 89.67 89.70 89.67 89.70 2.8K
12:43 89.68 89.68 89.68 89.68 0.5K
12:44 89.68 89.71 89.68 89.68 1.6K
12:45 89.66 89.74 89.66 89.74 3.6K
12:46 89.70 89.72 89.70 89.70 4.2K
12:47 89.69 89.69 89.62 89.62 0.8K
12:48 89.69 89.69 89.69 89.69 0.3K
12:49 89.66 89.66 89.66 89.66 1.6K
12:50 89.66 89.66 89.64 89.64 0.4K
12:52 89.62 89.62 89.61 89.61 2.5K
12:53 89.53 89.56 89.53 89.56 1.3K
12:54 89.56 89.56 89.54 89.54 0.4K
12:55 89.54 89.54 89.47 89.47 2.8K
12:57 89.45 89.45 89.40 89.45 1.8K
12:58 89.40 89.40 89.38 89.38 2.2K
12:59 89.38 89.44 89.38 89.41 3.2K
13:00 89.41 89.41 89.41 89.41 2.3K
13:01 89.46 89.46 89.46 89.46 0.2K
13:02 89.44 89.44 89.41 89.42 5.2K
13:03 89.44 89.46 89.44 89.46 6.4K
13:04 89.50 89.51 89.50 89.50 2.3K
13:05 89.53 89.55 89.53 89.53 3.0K
13:06 89.53 89.53 89.53 89.53 0.8K
13:07 89.52 89.55 89.52 89.55 0.8K
13:08 89.55 89.55 89.55 89.55 0.6K
13:09 89.55 89.56 89.55 89.56 1.2K
13:10 89.60 89.60 89.60 89.60 0.9K
13:11 89.58 89.61 89.58 89.58 3.9K
13:12 89.58 89.62 89.58 89.62 2.9K
13:13 89.62 89.64 89.62 89.64 1.8K
13:14 89.65 89.65 89.65 89.65 1.0K
13:15 89.62 89.64 89.62 89.64 3.7K
13:16 89.66 89.70 89.63 89.68 4.2K
13:17 89.68 89.72 89.68 89.72 10.7K
13:18 89.73 89.74 89.73 89.74 1.5K
13:19 89.74 89.74 89.70 89.70 3.0K
13:20 89.70 89.70 89.67 89.67 2.3K
13:21 89.68 89.68 89.63 89.65 4.7K
13:22 89.65 89.65 89.65 89.65 0.2K
13:23 89.65 89.69 89.65 89.66 2.8K
13:24 89.66 89.66 89.66 89.66 1.4K
13:25 89.66 89.66 89.60 89.60 6.4K
13:26 89.60 89.60 89.57 89.57 4.2K
13:27 89.57 89.57 89.57 89.57 1.9K
13:28 89.54 89.54 89.49 89.49 4.2K
13:29 89.51 89.51 89.37 89.42 14.0K
13:30 89.39 89.39 89.39 89.39 1.9K
13:31 89.43 89.43 89.36 89.36 3.6K
13:32 89.37 89.37 89.37 89.37 1.2K
13:33 89.39 89.39 89.33 89.36 4.2K
13:34 89.35 89.38 89.35 89.38 2.5K
13:35 89.34 89.34 89.34 89.34 1.8K
13:36 89.34 89.37 89.32 89.37 2.8K
13:37 89.38 89.38 89.36 89.38 1.6K
13:38 89.36 89.40 89.36 89.40 2.1K
13:39 89.41 89.41 89.35 89.35 4.4K
13:40 89.36 89.39 89.36 89.39 1.9K
13:41 89.39 89.39 89.37 89.37 0.5K
13:42 89.39 89.39 89.32 89.32 4.8K
13:43 89.31 89.34 89.31 89.33 2.8K
13:44 89.33 89.35 89.33 89.35 1.8K
13:45 89.37 89.37 89.35 89.35 0.5K
13:46 89.33 89.33 89.30 89.30 2.1K
13:47 89.28 89.28 89.24 89.27 2.5K
13:48 89.25 89.25 89.18 89.19 3.1K
13:49 89.18 89.26 89.18 89.26 4.6K
13:50 89.25 89.27 89.25 89.27 1.6K
13:51 89.27 89.27 89.27 89.27 0.4K
13:52 89.27 89.27 89.26 89.26 1.2K
13:53 89.24 89.26 89.24 89.25 2.6K
13:54 89.24 89.27 89.24 89.24 1.9K
13:55 89.26 89.26 89.20 89.20 4.8K
13:56 89.22 89.22 89.22 89.22 3.0K
13:57 89.21 89.25 89.21 89.25 5.4K
13:58 89.28 89.28 89.26 89.28 1.5K
13:59 89.28 89.28 89.28 89.28 1.5K
14:00 89.28 89.28 89.28 89.28 1.2K
14:01 89.30 89.30 89.28 89.28 2.5K
14:02 89.31 89.31 89.28 89.28 1.0K
14:03 89.30 89.30 89.25 89.29 16.9K
14:04 89.29 89.29 89.21 89.21 3.3K
14:05 89.18 89.19 89.13 89.13 2.7K
14:06 89.18 89.21 89.17 89.21 4.6K
14:07 89.19 89.22 89.19 89.22 1.5K
14:08 89.20 89.22 89.20 89.22 1.5K
14:09 89.20 89.20 89.20 89.20 2.7K
14:11 89.20 89.21 89.20 89.21 3.0K
14:12 89.21 89.27 89.21 89.27 6.0K
14:13 89.27 89.27 89.27 89.27 1.4K
14:14 89.29 89.29 89.29 89.29 2.5K
14:15 89.28 89.28 89.28 89.28 2.0K
14:16 89.29 89.29 89.26 89.26 1.9K
14:17 89.26 89.27 89.26 89.27 3.4K
14:18 89.24 89.27 89.24 89.27 1.0K
14:19 89.27 89.27 89.27 89.27 2.9K
14:20 89.27 89.30 89.27 89.30 3.9K
14:21 89.30 89.31 89.30 89.31 4.9K
14:22 89.30 89.38 89.30 89.38 2.6K
14:23 89.38 89.44 89.38 89.44 3.7K
14:24 89.41 89.42 89.41 89.42 1.8K
14:25 89.43 89.43 89.41 89.41 4.1K
14:26 89.41 89.41 89.41 89.41 0.5K
14:27 89.44 89.44 89.44 89.44 3.1K
14:28 89.44 89.46 89.44 89.46 4.1K
14:29 89.45 89.49 89.45 89.49 7.8K
14:30 89.49 89.51 89.48 89.48 1.8K
14:31 89.55 89.58 89.55 89.58 4.6K
14:34 89.60 89.60 89.57 89.57 1.7K
14:35 89.57 89.57 89.57 89.57 1.4K
14:36 89.57 89.60 89.57 89.59 2.2K
14:37 89.59 89.59 89.57 89.59 3.2K
14:38 89.57 89.60 89.57 89.59 3.8K
14:39 89.61 89.65 89.61 89.64 7.5K
14:40 89.61 89.62 89.61 89.62 2.7K
14:41 89.62 89.62 89.62 89.62 0.6K
14:42 89.62 89.65 89.62 89.65 3.2K
14:43 89.66 89.66 89.63 89.63 3.3K
14:44 89.64 89.64 89.60 89.63 8.4K
14:45 89.63 89.69 89.63 89.69 2.6K
14:46 89.70 89.70 89.70 89.70 0.9K
14:47 89.70 89.70 89.70 89.70 6.1K
14:48 89.70 89.72 89.69 89.69 1.4K
14:49 89.69 89.73 89.69 89.73 2.2K
14:50 89.75 89.75 89.75 89.75 0.5K
14:51 89.70 89.72 89.70 89.72 0.7K
14:52 89.70 89.71 89.69 89.69 7.4K
14:53 89.69 89.71 89.69 89.70 2.0K
14:54 89.70 89.70 89.70 89.70 5.0K
14:55 89.73 89.73 89.70 89.70 4.1K
14:56 89.70 89.73 89.68 89.68 6.4K
14:57 89.68 89.70 89.68 89.70 5.6K
14:58 89.69 89.70 89.69 89.70 10.4K
14:59 89.70 89.70 89.64 89.68 7.2K
15:00 89.71 89.71 89.71 89.71 2.2K
15:01 89.67 89.70 89.67 89.70 4.4K
15:02 89.70 89.70 89.70 89.70 0.6K
15:03 89.68 89.68 89.66 89.68 5.2K
15:04 89.66 89.67 89.66 89.67 9.9K
15:05 89.67 89.68 89.67 89.67 3.3K
15:06 89.67 89.68 89.67 89.67 2.1K
15:07 89.67 89.68 89.67 89.68 5.5K
15:08 89.70 89.70 89.70 89.70 1.0K
15:09 89.71 89.71 89.70 89.70 2.9K
15:10 89.70 89.73 89.70 89.73 2.6K
15:11 89.71 89.73 89.71 89.73 2.0K
15:13 89.71 89.71 89.70 89.71 6.0K
15:14 89.69 89.69 89.67 89.67 5.5K
15:15 89.62 89.64 89.60 89.62 26.4K
15:16 89.64 89.65 89.64 89.65 10.7K
15:17 89.67 89.67 89.67 89.67 0.2K
15:18 89.62 89.64 89.62 89.63 7.3K
15:19 89.65 89.65 89.60 89.65 5.3K
15:20 89.66 89.66 89.63 89.63 1.3K
15:21 89.63 89.63 89.62 89.63 15.0K
15:22 89.63 89.66 89.63 89.65 4.4K
15:23 89.65 89.66 89.65 89.66 2.6K
15:24 89.67 89.67 89.67 89.67 2.9K
15:25 89.68 89.68 89.68 89.68 0.4K
15:26 89.68 89.68 89.67 89.67 3.1K
15:27 89.67 89.68 89.67 89.68 7.0K
15:28 89.68 89.69 89.68 89.68 3.2K
15:29 89.69 89.69 89.66 89.66 11.7K
15:30 89.65 89.66 89.62 89.66 7.9K
15:31 89.65 89.65 89.62 89.63 4.0K
15:32 89.62 89.72 89.62 89.72 4.8K
15:33 89.72 89.76 89.71 89.71 6.1K
15:34 89.71 89.75 89.71 89.75 3.6K
15:35 89.75 89.77 89.74 89.75 3.9K
15:36 89.75 89.76 89.74 89.74 7.8K
15:37 89.76 89.76 89.72 89.72 2.0K
15:38 89.74 89.78 89.72 89.78 9.8K
15:39 89.83 89.83 89.80 89.80 2.8K
15:40 89.80 89.82 89.80 89.81 9.0K
15:41 89.81 89.81 89.78 89.78 7.5K
15:42 89.78 89.80 89.78 89.79 3.4K
15:43 89.79 89.88 89.79 89.88 8.2K
15:44 89.88 89.92 89.88 89.92 4.2K
15:45 89.90 89.97 89.90 89.97 15.2K
15:46 89.96 90.00 89.96 89.96 10.6K
15:47 89.95 89.96 89.94 89.94 9.2K
15:48 89.93 89.93 89.80 89.80 13.4K
15:49 89.79 89.83 89.77 89.77 10.5K
15:50 89.73 89.78 89.67 89.73 14.3K
15:51 89.71 89.71 89.69 89.70 8.7K
15:52 89.70 89.71 89.69 89.71 8.0K
15:53 89.70 89.72 89.69 89.69 10.2K
15:54 89.71 89.71 89.64 89.66 26.5K
15:55 89.65 89.69 89.65 89.69 69.8K
15:56 89.65 89.65 89.56 89.57 27.0K
15:57 89.55 89.56 89.52 89.55 30.6K
15:58 89.54 89.54 89.49 89.52 31.6K
15:59 89.52 89.57 89.51 89.57 48.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available