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 90.00 90.00 90.00 90.00 10.3K
09:32 89.96 90.25 89.79 89.79 0.5K
09:33 90.06 90.06 90.06 90.06 1.8K
09:34 89.89 89.89 89.82 89.82 0.6K
09:35 90.33 90.33 90.33 90.33 2.0K
09:36 90.38 90.38 90.30 90.30 2.9K
09:41 90.50 90.50 90.50 90.50 0.7K
09:44 90.67 90.67 90.67 90.67 0.8K
09:45 90.67 90.67 90.50 90.61 1.4K
09:46 90.69 90.74 90.60 90.74 1.8K
09:47 90.69 90.74 90.69 90.74 0.6K
09:48 90.74 90.74 90.74 90.74 1.1K
09:49 90.75 90.83 90.75 90.83 0.7K
09:50 90.81 90.93 90.81 90.91 2.8K
09:51 90.94 91.03 90.94 91.03 3.7K
09:52 91.04 91.15 91.03 91.03 2.9K
09:53 91.08 91.15 91.07 91.15 1.3K
09:54 91.16 91.16 91.07 91.12 2.5K
09:55 91.25 91.30 91.25 91.25 3.3K
09:56 91.19 91.19 91.19 91.19 0.4K
09:57 91.17 91.17 91.08 91.08 0.5K
09:58 91.12 91.12 91.04 91.04 1.8K
09:59 91.10 91.12 91.10 91.11 1.3K
10:00 90.98 91.18 90.98 91.18 2.3K
10:01 91.05 91.11 91.05 91.11 1.0K
10:02 91.08 91.31 91.08 91.31 1.6K
10:03 91.27 91.27 91.21 91.21 1.9K
10:04 91.21 91.21 91.18 91.18 0.5K
10:05 91.21 91.21 91.11 91.11 1.6K
10:06 91.10 91.10 91.10 91.10 0.8K
10:07 91.12 91.12 91.12 91.12 1.7K
10:08 91.03 91.03 91.03 91.03 2.5K
10:09 91.07 91.15 91.02 91.02 2.5K
10:10 90.99 90.99 90.97 90.98 2.6K
10:12 91.02 91.02 91.02 91.02 0.3K
10:13 91.01 91.01 91.01 91.01 1.1K
10:14 91.03 91.12 91.01 91.12 2.7K
10:16 91.07 91.07 91.07 91.07 0.5K
10:17 91.14 91.14 90.98 91.04 3.2K
10:18 91.06 91.07 91.06 91.07 1.0K
10:19 91.08 91.18 91.08 91.18 2.7K
10:20 91.18 91.18 91.18 91.18 0.7K
10:21 91.18 91.29 91.18 91.29 4.2K
10:22 91.34 91.48 91.34 91.48 3.8K
10:23 91.51 91.55 91.51 91.55 0.8K
10:24 91.55 91.64 91.55 91.64 6.1K
10:25 91.67 91.67 91.67 91.67 0.8K
10:26 91.60 91.71 91.60 91.65 1.9K
10:27 91.65 91.65 91.61 91.61 3.9K
10:28 91.60 91.60 91.60 91.60 4.0K
10:30 91.61 91.66 91.59 91.66 1.9K
10:31 91.65 91.65 91.46 91.56 7.6K
10:32 91.65 91.65 91.61 91.64 1.9K
10:33 91.66 91.66 91.60 91.60 1.3K
10:34 91.58 91.64 91.58 91.64 3.6K
10:35 91.64 91.64 91.50 91.50 3.0K
10:36 91.49 91.57 91.48 91.57 1.8K
10:37 91.48 91.61 91.48 91.61 3.0K
10:38 91.71 91.71 91.64 91.64 1.7K
10:39 91.66 91.66 91.61 91.61 5.0K
10:40 91.62 91.78 91.62 91.71 20.1K
10:41 91.70 91.70 91.68 91.68 2.8K
10:42 91.67 91.70 91.66 91.66 5.3K
10:44 91.70 91.76 91.70 91.76 68.1K
10:45 91.79 91.79 91.78 91.79 1.7K
10:46 91.78 91.82 91.78 91.82 1.2K
10:47 91.85 91.85 91.85 91.85 1.5K
10:49 91.92 91.97 91.92 91.97 1.7K
10:50 91.99 91.99 91.99 91.99 0.3K
10:51 91.96 91.98 91.95 91.95 1.0K
10:52 91.98 92.08 91.98 92.08 7.6K
10:53 92.07 92.07 91.96 92.03 3.3K
10:55 92.01 92.01 91.95 91.95 8.5K
10:56 91.95 92.01 91.95 91.98 6.0K
10:57 91.97 91.97 91.90 91.90 6.5K
10:58 91.92 91.93 91.92 91.93 1.0K
10:59 91.92 91.92 91.92 91.92 1.5K
11:00 91.97 91.97 91.97 91.97 0.3K
11:01 91.97 91.97 91.96 91.96 1.9K
11:02 91.96 91.96 91.95 91.95 0.6K
11:03 91.95 91.95 91.86 91.85 1.9K
11:04 91.82 91.83 91.81 91.83 3.3K
11:05 91.72 91.78 91.72 91.78 2.2K
11:07 91.71 91.71 91.71 91.71 21.9K
11:08 91.66 91.66 91.65 91.65 2.5K
11:09 91.62 91.70 91.59 91.65 2.4K
11:10 91.62 91.70 91.62 91.70 1.5K
11:11 91.72 91.77 91.72 91.77 2.1K
11:12 91.77 91.77 91.75 91.75 0.8K
11:13 91.75 91.83 91.75 91.83 2.8K
11:14 91.80 91.83 91.79 91.79 0.8K
11:15 91.83 91.86 91.81 91.86 1.8K
11:16 91.86 91.89 91.86 91.86 3.8K
11:17 91.88 91.88 91.88 91.88 0.3K
11:18 91.87 91.92 91.87 91.92 1.6K
11:19 91.89 91.93 91.89 91.92 1.6K
11:20 91.97 92.01 91.97 91.98 1.4K
11:21 91.98 91.98 91.98 91.98 0.9K
11:22 91.99 92.01 91.98 91.99 4.2K
11:23 92.02 92.04 92.02 92.02 4.0K
11:24 92.03 92.03 92.03 92.03 1.0K
11:25 92.01 92.01 91.99 91.99 1.4K
11:26 91.98 91.98 91.94 91.94 1.8K
11:27 91.93 91.93 91.89 91.89 2.1K
11:28 91.86 91.90 91.86 91.90 2.7K
11:29 91.90 91.90 91.89 91.89 0.9K
11:30 91.91 91.92 91.91 91.92 0.7K
11:31 91.89 91.89 91.87 91.87 0.5K
11:32 91.84 91.86 91.83 91.86 1.7K
11:33 91.84 91.84 91.79 91.79 2.1K
11:34 91.83 91.83 91.83 91.83 0.9K
11:36 91.84 91.84 91.84 91.84 0.6K
11:37 91.84 91.88 91.84 91.88 0.8K
11:38 91.93 91.93 91.86 91.88 1.0K
11:39 91.91 91.91 91.84 91.84 1.3K
11:40 91.86 91.86 91.82 91.82 1.7K
11:41 91.84 91.84 91.84 91.84 0.4K
11:42 91.84 91.84 91.80 91.82 5.5K
11:43 91.82 91.82 91.82 91.82 2.5K
11:44 91.85 91.85 91.75 91.76 3.5K
11:45 91.73 91.73 91.71 91.71 1.5K
11:46 91.72 91.72 91.72 91.72 1.4K
11:48 91.75 91.75 91.75 91.75 1.0K
11:49 91.73 91.73 91.70 91.70 1.5K
11:50 91.65 91.78 91.65 91.78 2.0K
11:51 91.79 91.79 91.67 91.67 3.2K
11:54 91.71 91.73 91.71 91.73 2.0K
11:55 91.69 91.70 91.69 91.70 2.4K
11:56 91.72 91.72 91.68 91.68 3.7K
11:58 91.66 91.66 91.66 91.66 0.6K
11:59 91.63 91.63 91.61 91.63 3.4K
12:00 91.66 91.68 91.66 91.67 1.4K
12:01 91.69 91.69 91.69 91.69 1.2K
12:02 91.70 91.74 91.68 91.74 3.5K
12:03 91.80 91.80 91.79 91.79 1.2K
12:04 91.75 91.81 91.75 91.81 0.8K
12:05 91.81 91.84 91.80 91.84 1.1K
12:06 91.84 91.84 91.81 91.83 0.9K
12:07 91.77 91.78 91.77 91.78 3.2K
12:08 91.78 91.81 91.78 91.78 7.1K
12:09 91.79 91.81 91.79 91.81 1.4K
12:10 91.79 91.80 91.79 91.80 3.8K
12:11 91.78 91.78 91.75 91.75 2.2K
12:12 91.75 91.76 91.74 91.74 2.4K
12:13 91.73 91.75 91.73 91.73 3.5K
12:14 91.72 91.73 91.71 91.73 1.6K
12:15 91.70 91.70 91.65 91.65 5.2K
12:16 91.62 91.64 91.62 91.63 2.2K
12:17 91.64 91.68 91.64 91.68 2.4K
12:18 91.69 91.70 91.69 91.70 1.5K
12:19 91.73 91.73 91.73 91.73 2.0K
12:20 91.73 91.73 91.69 91.70 4.9K
12:21 91.75 91.78 91.75 91.78 2.2K
12:22 91.82 91.82 91.82 91.82 0.8K
12:23 91.81 91.81 91.81 91.81 0.9K
12:24 91.85 91.89 91.85 91.89 0.9K
12:25 91.87 91.87 91.84 91.87 2.5K
12:26 91.87 91.91 91.87 91.91 1.5K
12:27 91.95 92.01 91.95 92.01 4.9K
12:28 92.02 92.02 92.00 92.01 5.3K
12:29 92.05 92.08 92.05 92.08 1.5K
12:30 92.14 92.16 92.11 92.11 6.6K
12:31 92.07 92.07 92.05 92.05 2.4K
12:32 92.09 92.09 92.07 92.08 3.8K
12:33 92.10 92.10 92.06 92.09 5.9K
12:34 92.07 92.09 92.05 92.09 3.2K
12:35 92.09 92.09 92.07 92.07 2.0K
12:36 92.08 92.09 92.04 92.04 3.6K
12:37 92.01 92.04 92.01 92.03 3.2K
12:38 92.06 92.06 92.06 92.06 1.0K
12:39 92.06 92.10 92.06 92.09 2.7K
12:40 92.03 92.03 92.02 92.02 5.7K
12:41 92.01 92.01 91.96 91.98 5.8K
12:42 91.98 91.98 91.95 91.95 3.1K
12:43 91.96 91.99 91.96 91.99 0.8K
12:44 92.00 92.00 91.99 91.99 1.6K
12:45 92.00 92.02 92.00 92.02 1.2K
12:46 92.02 92.02 92.01 92.01 0.5K
12:47 92.00 92.02 92.00 92.00 7.6K
12:48 91.93 91.93 91.92 91.92 2.2K
12:49 91.89 91.89 91.89 91.89 0.8K
12:50 91.83 91.84 91.80 91.80 2.4K
12:51 91.84 91.89 91.84 91.89 2.4K
12:52 91.96 91.98 91.96 91.98 0.6K
12:53 92.02 92.02 91.99 92.01 1.3K
12:54 92.03 92.03 92.01 92.01 0.8K
12:55 92.03 92.07 92.03 92.06 2.2K
12:56 92.04 92.06 92.02 92.06 3.9K
12:57 92.06 92.06 92.06 92.06 0.4K
12:58 92.06 92.06 92.06 92.06 2.7K
13:00 92.07 92.10 92.07 92.10 1.6K
13:01 92.13 92.13 92.10 92.12 0.7K
13:02 92.09 92.14 92.08 92.14 3.7K
13:03 92.12 92.12 92.08 92.08 2.2K
13:04 92.11 92.11 92.11 92.11 1.7K
13:05 92.07 92.07 92.07 92.07 2.5K
13:06 92.02 92.02 92.02 92.02 4.1K
13:07 92.03 92.03 92.03 92.03 0.8K
13:08 92.03 92.04 92.02 92.04 2.1K
13:09 92.04 92.04 92.00 92.00 2.0K
13:10 92.02 92.02 92.02 92.02 0.2K
13:11 92.02 92.04 92.01 92.04 6.3K
13:12 92.07 92.08 92.07 92.08 1.8K
13:13 92.07 92.08 92.06 92.06 0.9K
13:14 92.05 92.07 92.05 92.07 3.1K
13:15 92.10 92.10 92.10 92.10 1.7K
13:16 92.12 92.12 92.11 92.11 1.1K
13:17 92.06 92.06 92.04 92.04 1.6K
13:18 92.01 92.05 92.01 92.05 1.7K
13:19 92.06 92.09 92.06 92.06 1.3K
13:20 92.09 92.09 92.09 92.09 0.7K
13:21 92.08 92.09 92.08 92.09 1.3K
13:22 92.04 92.11 92.04 92.11 2.4K
13:23 92.13 92.14 92.12 92.14 1.6K
13:24 92.16 92.19 92.12 92.14 2.9K
13:25 92.19 92.19 92.13 92.13 2.7K
13:27 92.09 92.09 92.09 92.09 2.0K
13:28 92.08 92.11 92.06 92.11 3.5K
13:29 92.08 92.11 92.08 92.08 1.1K
13:30 92.08 92.08 92.07 92.07 1.7K
13:31 92.01 92.05 92.01 92.05 1.9K
13:32 92.09 92.10 92.09 92.10 1.6K
13:33 92.12 92.18 92.12 92.18 4.2K
13:36 92.06 92.06 91.96 92.00 3.0K
13:37 92.03 92.03 92.00 92.00 1.0K
13:38 91.99 91.99 91.96 91.97 4.8K
13:39 91.96 92.08 91.96 92.06 6.2K
13:40 92.11 92.11 92.11 92.11 1.1K
13:41 92.05 92.06 92.05 92.06 0.8K
13:42 92.02 92.02 92.02 92.02 0.6K
13:43 92.11 92.11 92.11 92.11 1.0K
13:44 92.12 92.13 92.12 92.13 0.9K
13:45 92.17 92.22 92.17 92.22 2.9K
13:46 92.27 92.27 92.19 92.27 1.6K
13:47 92.29 92.33 92.26 92.31 1.7K
13:48 92.35 92.35 92.26 92.30 2.2K
13:49 92.28 92.32 92.28 92.32 1.5K
13:50 92.33 92.33 92.29 92.29 2.6K
13:51 92.28 92.28 92.28 92.28 1.0K
13:52 92.22 92.22 92.22 92.22 2.2K
13:54 92.26 92.29 92.26 92.29 0.9K
13:55 92.28 92.28 92.28 92.28 1.2K
13:56 92.26 92.30 92.26 92.30 2.4K
13:57 92.34 92.34 92.28 92.28 1.8K
13:59 92.27 92.27 92.23 92.23 16.9K
14:00 92.24 92.26 92.24 92.26 7.9K
14:01 92.24 92.27 92.24 92.25 3.4K
14:02 92.25 92.25 92.25 92.25 6.4K
14:03 92.23 92.23 92.23 92.23 1.0K
14:04 92.22 92.22 92.18 92.18 4.7K
14:05 92.19 92.22 92.19 92.22 1.0K
14:06 92.23 92.23 92.21 92.21 1.2K
14:07 92.23 92.23 92.23 92.23 1.7K
14:08 92.25 92.33 92.25 92.29 3.1K
14:09 92.29 92.31 92.28 92.28 2.7K
14:10 92.30 92.30 92.28 92.30 1.4K
14:11 92.26 92.26 92.19 92.24 4.5K
14:12 92.22 92.22 92.22 92.22 0.3K
14:13 92.22 92.23 92.21 92.23 5.1K
14:14 92.23 92.23 92.21 92.23 1.4K
14:15 92.24 92.24 92.22 92.24 2.1K
14:16 92.26 92.26 92.23 92.26 1.5K
14:17 92.24 92.26 92.24 92.25 1.3K
14:18 92.22 92.25 92.22 92.22 2.4K
14:19 92.22 92.27 92.22 92.27 1.9K
14:20 92.34 92.36 92.29 92.35 2.2K
14:21 92.33 92.35 92.33 92.33 0.8K
14:22 92.33 92.33 92.31 92.31 9.1K
14:23 92.28 92.28 92.28 92.28 1.1K
14:24 92.28 92.28 92.19 92.22 14.1K
14:25 92.21 92.27 92.21 92.23 3.9K
14:26 92.23 92.27 92.23 92.23 6.9K
14:27 92.27 92.27 92.23 92.27 4.1K
14:28 92.28 92.28 92.24 92.26 7.0K
14:29 92.28 92.28 92.19 92.19 3.8K
14:30 92.19 92.21 92.17 92.17 19.6K
14:31 92.21 92.21 92.18 92.21 5.5K
14:32 92.21 92.21 92.13 92.13 19.8K
14:33 92.13 92.16 92.06 92.06 57.8K
14:34 91.94 92.00 91.94 92.00 5.2K
14:35 92.00 92.07 92.00 92.07 4.9K
14:36 92.00 92.05 91.93 91.93 1.9K
14:37 92.05 92.05 91.93 91.99 3.0K
14:38 91.99 92.05 91.99 92.05 2.4K
14:39 92.02 92.02 91.86 91.86 5.4K
14:40 91.86 91.92 91.86 91.92 0.9K
14:41 91.87 91.91 91.86 91.86 23.0K
14:42 91.87 91.90 91.86 91.86 26.7K
14:43 91.83 91.84 91.83 91.84 2.3K
14:44 91.89 91.89 91.86 91.86 2.4K
14:45 91.89 91.98 91.88 91.98 3.4K
14:46 91.94 91.94 91.93 91.93 2.5K
14:47 92.04 92.04 91.99 91.99 1.9K
14:48 91.99 92.05 91.94 92.05 2.4K
14:49 91.92 91.97 91.90 91.97 4.4K
14:50 91.99 92.02 91.98 91.98 1.5K
14:51 92.02 92.02 91.99 91.99 6.2K
14:52 92.00 92.04 92.00 92.04 3.5K
14:53 92.02 92.02 91.86 91.86 3.6K
14:54 91.90 91.90 91.90 91.90 0.6K
14:55 91.92 91.96 91.92 91.96 0.9K
14:56 91.94 91.98 91.94 91.98 1.9K
14:57 91.99 91.99 91.94 91.97 3.0K
14:58 91.94 92.01 91.94 91.96 2.5K
14:59 92.00 92.00 91.94 91.96 2.2K
15:00 91.94 91.94 91.87 91.88 8.7K
15:01 91.86 91.86 91.86 91.86 2.7K
15:02 91.87 91.87 91.85 91.85 3.8K
15:03 91.85 91.87 91.80 91.87 3.8K
15:04 91.82 91.90 91.82 91.86 2.5K
15:05 91.90 92.03 91.90 91.96 11.6K
15:06 91.96 91.96 91.92 91.92 2.1K
15:07 91.88 92.00 91.88 92.00 2.3K
15:08 91.96 92.00 91.96 92.00 1.5K
15:09 92.00 92.00 91.95 91.97 3.5K
15:10 91.91 91.91 91.91 91.91 1.2K
15:11 91.86 91.86 91.84 91.86 3.4K
15:12 91.87 91.89 91.85 91.89 2.9K
15:13 91.88 91.96 91.88 91.94 6.5K
15:14 91.92 91.92 91.88 91.92 5.8K
15:15 91.94 91.94 91.90 91.91 4.5K
15:16 91.89 91.93 91.86 91.93 2.2K
15:17 91.94 91.96 91.94 91.96 3.6K
15:18 91.97 91.99 91.95 91.96 3.9K
15:19 91.95 91.97 91.91 91.94 7.1K
15:20 91.94 91.98 91.94 91.98 2.4K
15:21 91.95 92.00 91.95 92.00 4.9K
15:22 92.00 92.06 92.00 92.03 6.0K
15:23 92.03 92.03 92.00 92.02 6.3K
15:24 91.99 92.00 91.94 91.96 5.1K
15:25 91.97 91.97 91.94 91.96 3.2K
15:26 91.94 92.01 91.94 92.01 5.4K
15:27 92.02 92.02 91.99 92.01 3.4K
15:28 92.01 92.01 91.95 91.98 4.0K
15:29 91.98 91.98 91.95 91.95 4.7K
15:30 91.96 92.01 91.96 92.00 4.3K
15:31 92.03 92.05 92.03 92.05 5.7K
15:32 92.05 92.11 92.05 92.10 4.0K
15:33 92.07 92.08 92.04 92.08 3.4K
15:34 92.09 92.11 92.05 92.05 8.5K
15:35 92.06 92.06 92.00 92.01 11.5K
15:36 92.01 92.01 91.97 91.97 3.9K
15:37 91.98 91.99 91.95 91.95 6.1K
15:38 91.96 91.98 91.96 91.96 3.6K
15:39 91.96 91.98 91.93 91.95 4.0K
15:40 91.95 91.98 91.94 91.98 6.7K
15:41 91.95 91.96 91.94 91.96 7.5K
15:42 91.94 92.00 91.94 92.00 7.6K
15:43 92.00 92.00 91.94 91.94 3.1K
15:44 92.00 92.04 91.98 92.02 10.5K
15:45 92.00 92.03 92.00 92.02 10.0K
15:46 92.02 92.03 92.01 92.01 15.5K
15:47 92.01 92.03 92.00 92.03 7.1K
15:48 92.02 92.04 92.02 92.04 12.4K
15:49 92.03 92.03 91.97 91.98 11.6K
15:50 91.96 92.02 91.88 91.99 32.1K
15:51 92.00 92.23 92.00 92.23 22.4K
15:52 92.21 92.27 92.20 92.27 10.1K
15:53 92.25 92.27 92.09 92.12 25.9K
15:54 92.10 92.10 92.01 92.05 29.1K
15:55 92.10 92.12 92.00 92.01 65.2K
15:56 92.00 92.11 92.00 92.11 85.3K
15:57 92.10 92.11 92.08 92.10 38.6K
15:58 92.05 92.14 92.05 92.09 81.9K
15:59 92.07 92.10 92.03 92.06 56.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available