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 90.79 91.01 90.79 91.01 13.9K
09:31 91.18 91.18 91.18 91.18 5.3K
09:32 91.29 91.29 90.76 90.76 1.7K
09:33 90.27 90.27 90.27 90.27 0.7K
09:34 90.58 90.58 90.29 90.29 1.1K
09:35 90.31 90.31 90.31 90.31 0.1K
09:36 90.25 90.33 90.25 90.26 8.8K
09:37 90.14 90.15 90.05 90.05 0.7K
09:38 90.01 90.14 90.01 90.14 12.5K
09:39 90.12 90.12 89.87 89.91 7.3K
09:40 89.97 90.04 89.94 90.04 7.2K
09:41 89.97 89.97 89.87 89.92 1.4K
09:42 89.84 89.84 89.80 89.81 4.1K
09:43 89.83 90.05 89.83 90.05 4.0K
09:44 90.05 90.05 89.90 89.99 4.5K
09:45 89.95 89.95 89.92 89.92 0.6K
09:46 89.90 89.90 89.86 89.86 1.7K
09:47 89.85 90.07 89.85 90.07 8.8K
09:48 90.07 90.15 90.07 90.14 3.2K
09:49 90.15 90.19 90.11 90.19 2.8K
09:50 90.12 90.36 90.12 90.36 2.3K
09:51 90.32 90.32 90.32 90.32 0.5K
09:52 90.37 90.38 90.25 90.38 1.4K
09:53 90.25 90.25 90.25 90.25 0.4K
09:54 90.25 90.25 90.24 90.24 0.5K
09:55 90.19 90.19 90.13 90.13 2.2K
09:56 90.10 90.10 90.10 90.10 1.3K
09:57 90.10 90.10 90.10 90.10 0.9K
09:58 90.09 90.10 90.06 90.06 1.7K
09:59 90.06 90.06 90.06 90.06 0.9K
10:00 90.10 90.27 90.10 90.25 5.3K
10:02 90.19 90.19 90.19 90.19 0.7K
10:03 90.21 90.24 90.14 90.14 1.9K
10:04 90.21 90.24 90.15 90.24 2.5K
10:05 90.38 90.40 90.38 90.40 2.2K
10:06 90.40 90.40 90.32 90.32 2.0K
10:07 90.29 90.31 90.29 90.31 1.6K
10:08 90.32 90.34 90.32 90.34 1.2K
10:09 90.39 90.39 90.29 90.33 3.1K
10:10 90.34 90.35 90.34 90.35 2.6K
10:11 90.42 90.42 90.31 90.31 4.3K
10:12 90.33 90.33 90.31 90.31 0.4K
10:13 90.34 90.34 90.34 90.34 0.9K
10:14 90.39 90.39 90.39 90.39 0.6K
10:15 90.47 90.47 90.47 90.47 1.5K
10:16 90.40 90.40 90.36 90.37 2.3K
10:17 90.37 90.37 90.34 90.34 1.0K
10:18 90.34 90.34 90.33 90.33 1.2K
10:19 90.36 90.36 90.36 90.36 1.8K
10:20 90.38 90.38 90.34 90.34 1.4K
10:21 90.39 90.39 90.39 90.39 0.2K
10:22 90.40 90.40 90.34 90.34 2.6K
10:23 90.45 90.45 90.37 90.40 2.3K
10:24 90.37 90.37 90.33 90.33 1.4K
10:25 90.31 90.31 90.27 90.27 2.3K
10:26 90.30 90.32 90.28 90.32 7.3K
10:27 90.32 90.42 90.32 90.42 1.3K
10:28 90.45 90.48 90.45 90.48 0.8K
10:29 90.52 90.52 90.47 90.49 2.5K
10:30 90.50 90.50 90.50 90.50 0.8K
10:31 90.57 90.57 90.57 90.57 0.4K
10:32 90.52 90.57 90.52 90.57 2.0K
10:33 90.56 90.66 90.56 90.66 1.3K
10:34 90.61 90.65 90.61 90.65 1.7K
10:35 90.62 90.62 90.57 90.57 0.3K
10:36 90.62 90.67 90.62 90.67 1.2K
10:37 90.72 90.72 90.72 90.72 0.2K
10:38 90.76 90.76 90.73 90.73 4.1K
10:39 90.72 90.80 90.72 90.80 3.0K
10:40 90.79 90.84 90.79 90.84 0.5K
10:41 90.82 90.86 90.80 90.86 5.6K
10:42 90.84 90.84 90.71 90.71 6.3K
10:43 90.69 90.73 90.69 90.73 1.5K
10:44 90.81 90.81 90.81 90.81 0.2K
10:45 90.81 90.81 90.77 90.81 1.3K
10:46 90.77 90.80 90.75 90.80 1.3K
10:47 90.80 90.80 90.80 90.80 2.6K
10:48 90.78 90.78 90.75 90.75 0.9K
10:49 90.75 90.75 90.72 90.72 1.6K
10:50 90.75 90.79 90.74 90.74 1.7K
10:51 90.75 90.75 90.72 90.74 0.9K
10:52 90.74 90.75 90.74 90.75 0.7K
10:53 90.75 90.75 90.67 90.67 3.3K
10:54 90.63 90.63 90.43 90.43 5.8K
10:55 90.45 90.48 90.41 90.48 2.1K
10:56 90.50 90.50 90.48 90.48 1.0K
10:57 90.55 90.56 90.55 90.56 3.0K
10:58 90.56 90.56 90.56 90.56 0.3K
10:59 90.59 90.66 90.59 90.66 2.1K
11:00 90.72 90.72 90.59 90.59 3.8K
11:01 90.61 90.61 90.59 90.59 0.7K
11:02 90.59 90.63 90.59 90.59 2.1K
11:03 90.64 90.64 90.61 90.64 1.7K
11:04 90.64 90.67 90.61 90.67 1.8K
11:05 90.70 90.76 90.68 90.69 4.4K
11:06 90.77 90.77 90.77 90.77 0.5K
11:07 90.77 90.79 90.77 90.79 0.7K
11:08 90.79 90.83 90.79 90.83 1.8K
11:09 90.84 90.86 90.83 90.86 1.6K
11:11 90.78 90.78 90.78 90.78 0.6K
11:12 90.78 90.78 90.78 90.78 0.6K
11:13 90.79 90.79 90.79 90.79 1.5K
11:14 90.77 90.77 90.72 90.72 0.8K
11:15 90.76 90.76 90.73 90.73 0.5K
11:16 90.76 90.86 90.76 90.81 2.0K
11:17 90.84 90.84 90.79 90.79 2.3K
11:18 90.82 90.82 90.82 90.82 0.4K
11:19 90.88 90.88 90.79 90.79 1.7K
11:20 90.79 90.79 90.72 90.72 1.1K
11:21 90.71 90.71 90.71 90.71 0.4K
11:22 90.71 90.71 90.68 90.68 0.9K
11:23 90.73 90.81 90.73 90.80 3.0K
11:25 90.81 90.84 90.76 90.84 1.8K
11:26 90.75 90.75 90.74 90.75 0.8K
11:27 90.71 90.71 90.71 90.71 1.0K
11:29 90.71 90.84 90.71 90.76 5.7K
11:30 90.87 90.88 90.87 90.88 1.0K
11:31 90.80 90.84 90.80 90.84 1.1K
11:33 90.80 90.80 90.77 90.77 4.4K
11:34 90.81 90.81 90.81 90.81 1.3K
11:35 90.81 90.81 90.81 90.81 1.6K
11:36 90.80 90.82 90.80 90.82 6.8K
11:37 90.82 90.82 90.57 90.57 5.2K
11:38 90.57 90.63 90.57 90.63 1.5K
11:39 90.63 90.66 90.62 90.62 2.0K
11:40 90.62 90.62 90.62 90.62 0.2K
11:41 90.62 90.62 90.59 90.59 4.1K
11:42 90.58 90.58 90.58 90.58 0.9K
11:43 90.60 90.61 90.60 90.60 1.0K
11:44 90.62 90.62 90.60 90.60 0.5K
11:45 90.60 90.60 90.60 90.60 2.2K
11:46 90.57 90.67 90.57 90.67 1.6K
11:47 90.66 90.66 90.66 90.66 0.5K
11:48 90.78 90.78 90.74 90.74 0.7K
11:49 90.72 90.74 90.72 90.74 3.0K
11:50 90.71 90.71 90.60 90.67 4.3K
11:51 90.68 90.68 90.68 90.68 1.0K
11:52 90.56 90.56 90.53 90.53 0.9K
11:53 90.52 90.52 90.52 90.52 1.2K
11:55 90.49 90.49 90.49 90.49 0.3K
11:56 90.43 90.43 90.43 90.43 0.8K
11:57 90.45 90.45 90.45 90.45 0.8K
11:58 90.47 90.47 90.47 90.47 0.3K
11:59 90.49 90.49 90.46 90.46 1.6K
12:00 90.44 90.56 90.44 90.56 1.2K
12:01 90.50 90.50 90.50 90.50 0.7K
12:02 90.44 90.44 90.44 90.44 0.4K
12:03 90.46 90.47 90.46 90.47 1.4K
12:04 90.46 90.52 90.46 90.52 2.9K
12:05 90.53 90.53 90.50 90.50 1.4K
12:06 90.48 90.52 90.45 90.52 0.7K
12:07 90.49 90.53 90.49 90.53 3.5K
12:09 90.43 90.48 90.43 90.48 1.3K
12:10 90.45 90.47 90.45 90.47 0.7K
12:11 90.48 90.48 90.45 90.45 0.3K
12:12 90.49 90.51 90.49 90.49 2.9K
12:13 90.53 90.58 90.53 90.58 2.6K
12:14 90.60 90.60 90.57 90.57 1.8K
12:15 90.56 90.57 90.56 90.57 0.4K
12:16 90.55 90.56 90.55 90.56 1.4K
12:17 90.56 90.56 90.53 90.53 2.9K
12:18 90.58 90.64 90.58 90.64 2.9K
12:19 90.68 90.68 90.68 90.68 0.9K
12:20 90.68 90.81 90.68 90.81 2.9K
12:21 90.77 90.78 90.77 90.78 3.1K
12:22 90.82 90.87 90.82 90.87 1.1K
12:23 90.83 90.83 90.82 90.82 1.7K
12:24 90.83 90.83 90.83 90.83 1.7K
12:25 90.83 90.83 90.73 90.80 9.3K
12:26 90.81 90.81 90.73 90.73 0.9K
12:27 90.72 90.72 90.69 90.69 3.2K
12:28 90.62 90.71 90.62 90.71 1.3K
12:29 90.71 90.74 90.71 90.74 2.7K
12:30 90.74 90.74 90.73 90.73 1.1K
12:31 90.79 90.81 90.75 90.77 3.2K
12:32 90.67 90.71 90.67 90.71 0.7K
12:33 90.66 90.66 90.61 90.61 0.9K
12:34 90.64 90.64 90.61 90.61 2.2K
12:35 90.60 90.60 90.60 90.60 0.2K
12:36 90.63 90.69 90.63 90.69 3.5K
12:37 90.69 90.69 90.69 90.69 1.3K
12:38 90.69 90.69 90.69 90.69 1.3K
12:39 90.69 90.70 90.68 90.70 5.4K
12:40 90.65 90.83 90.65 90.83 3.0K
12:41 90.81 90.81 90.79 90.79 0.9K
12:42 90.85 90.92 90.85 90.87 6.9K
12:43 90.86 90.86 90.86 90.86 1.2K
12:44 90.83 90.85 90.83 90.85 1.1K
12:45 90.81 90.81 90.81 90.81 0.8K
12:46 90.81 90.85 90.78 90.78 2.9K
12:47 90.77 90.81 90.77 90.78 1.4K
12:48 90.78 90.80 90.76 90.76 1.0K
12:49 90.77 90.77 90.73 90.77 2.4K
12:50 90.81 90.83 90.81 90.83 3.8K
12:51 90.84 90.86 90.84 90.86 1.0K
12:52 90.84 90.85 90.81 90.81 1.8K
12:53 90.83 90.83 90.79 90.79 3.9K
12:54 90.79 90.82 90.78 90.78 1.6K
12:55 90.70 90.70 90.70 90.70 0.6K
12:56 90.70 90.70 90.68 90.70 1.4K
12:58 90.72 90.91 90.72 90.91 3.4K
12:59 90.94 90.94 90.85 90.88 2.5K
13:00 90.84 90.88 90.84 90.84 1.1K
13:01 90.87 90.87 90.84 90.84 0.3K
13:02 90.83 90.86 90.83 90.86 2.0K
13:03 90.88 90.92 90.88 90.89 6.8K
13:04 90.88 90.88 90.85 90.85 1.0K
13:05 90.85 90.92 90.83 90.92 1.8K
13:06 90.92 90.93 90.86 90.86 1.7K
13:07 90.90 90.90 90.89 90.90 1.8K
13:08 90.86 90.89 90.86 90.89 1.3K
13:09 90.94 90.94 90.94 90.94 0.4K
13:10 90.91 90.91 90.90 90.90 1.0K
13:11 90.90 90.92 90.90 90.92 0.6K
13:12 90.93 90.96 90.90 90.96 3.2K
13:13 90.97 90.97 90.93 90.93 0.9K
13:14 90.93 90.93 90.93 90.93 0.5K
13:15 90.98 91.00 90.98 91.00 1.5K
13:16 91.03 91.07 91.01 91.07 2.6K
13:17 90.98 91.00 90.98 91.00 1.6K
13:18 91.05 91.12 91.03 91.12 7.2K
13:19 91.11 91.11 91.05 91.08 16.4K
13:20 91.08 91.08 91.02 91.04 1.5K
13:21 91.04 91.04 91.03 91.03 0.9K
13:22 91.03 91.03 91.00 91.00 0.5K
13:23 91.03 91.08 91.03 91.08 2.0K
13:24 91.10 91.10 91.03 91.03 3.2K
13:25 91.02 91.04 91.00 91.02 1.4K
13:26 91.04 91.06 91.02 91.04 2.0K
13:27 91.01 91.04 91.01 91.04 1.1K
13:28 91.04 91.04 90.92 90.92 2.5K
13:29 90.92 90.92 90.91 90.91 1.1K
13:30 90.90 90.95 90.90 90.93 3.0K
13:31 90.93 90.93 90.93 90.93 0.4K
13:32 90.93 90.95 90.91 90.91 2.6K
13:34 90.90 90.90 90.90 90.90 1.2K
13:35 90.89 90.90 90.89 90.90 1.6K
13:36 90.90 90.90 90.82 90.82 2.5K
13:37 90.79 90.79 90.79 90.79 1.5K
13:38 90.78 90.82 90.77 90.80 4.0K
13:39 90.79 90.79 90.74 90.74 3.9K
13:40 90.75 90.81 90.75 90.81 4.1K
13:41 90.81 90.83 90.79 90.80 4.1K
13:42 90.81 90.83 90.80 90.80 3.7K
13:43 90.76 90.76 90.75 90.75 2.0K
13:44 90.79 90.85 90.79 90.85 3.3K
13:45 90.85 90.85 90.84 90.84 0.9K
13:46 90.85 90.88 90.85 90.88 1.9K
13:47 90.87 90.92 90.87 90.92 1.9K
13:48 90.91 90.91 90.91 90.91 0.6K
13:49 90.92 90.92 90.88 90.88 1.2K
13:50 90.86 90.88 90.85 90.88 1.5K
13:51 90.95 90.95 90.94 90.94 1.9K
13:52 90.95 90.99 90.95 90.99 2.0K
13:53 91.00 91.01 91.00 91.01 0.5K
13:54 91.01 91.01 90.93 90.93 1.3K
13:56 90.92 90.92 90.92 90.92 0.9K
13:57 90.92 90.92 90.91 90.91 1.1K
13:58 90.91 90.93 90.91 90.93 0.9K
13:59 90.92 90.93 90.92 90.93 2.6K
14:00 90.93 90.93 90.90 90.91 1.5K
14:01 90.90 90.90 90.89 90.89 0.5K
14:02 90.87 90.93 90.87 90.93 3.4K
14:03 90.93 90.93 90.93 90.93 0.4K
14:04 90.93 90.93 90.89 90.89 0.3K
14:05 90.93 90.93 90.84 90.86 2.8K
14:06 90.86 90.86 90.86 90.86 0.4K
14:07 90.88 90.89 90.86 90.89 1.6K
14:08 90.88 90.90 90.88 90.88 1.6K
14:09 90.88 90.88 90.84 90.84 1.5K
14:10 90.90 90.99 90.90 90.99 4.2K
14:11 91.00 91.00 90.95 90.97 1.3K
14:12 90.94 90.94 90.91 90.91 1.2K
14:13 90.92 90.98 90.92 90.98 2.2K
14:14 90.93 90.93 90.92 90.93 1.8K
14:15 90.94 90.94 90.94 90.94 0.8K
14:16 90.94 90.94 90.94 90.94 0.9K
14:17 90.94 91.02 90.93 91.02 3.2K
14:18 90.96 90.97 90.96 90.96 1.9K
14:19 90.97 90.97 90.97 90.97 4.1K
14:20 90.97 90.97 90.97 90.97 0.3K
14:21 90.94 90.98 90.94 90.94 1.4K
14:22 90.94 90.94 90.92 90.92 1.5K
14:23 90.93 90.97 90.93 90.96 4.7K
14:24 91.02 91.02 91.02 91.02 0.5K
14:25 91.03 91.03 91.01 91.02 1.5K
14:26 91.02 91.02 90.99 91.00 1.8K
14:27 90.98 91.00 90.98 90.98 1.2K
14:28 90.94 90.94 90.91 90.91 4.7K
14:29 90.93 91.03 90.93 91.03 5.5K
14:30 91.02 91.04 91.02 91.04 1.7K
14:31 91.02 91.05 91.02 91.02 1.1K
14:32 91.05 91.13 91.05 91.08 3.6K
14:33 91.06 91.06 91.06 91.06 0.9K
14:34 91.09 91.09 91.09 91.09 0.6K
14:35 91.09 91.11 91.08 91.11 2.5K
14:36 91.11 91.17 91.08 91.11 3.2K
14:37 91.11 91.12 91.08 91.08 1.9K
14:38 91.10 91.13 91.10 91.13 1.3K
14:39 91.13 91.13 91.04 91.04 2.1K
14:40 91.07 91.09 91.07 91.09 2.4K
14:41 91.07 91.07 90.97 91.03 1.8K
14:42 91.05 91.15 91.05 91.15 5.5K
14:43 91.13 91.15 91.13 91.15 1.1K
14:44 91.17 91.17 91.17 91.17 1.7K
14:45 91.13 91.17 91.13 91.13 0.3K
14:46 91.13 91.20 91.13 91.18 5.2K
14:47 91.13 91.18 91.13 91.18 1.1K
14:48 91.22 91.24 91.21 91.24 2.9K
14:49 91.24 91.24 91.17 91.17 5.6K
14:50 91.22 91.22 91.21 91.21 2.0K
14:51 91.23 91.23 91.23 91.23 0.7K
14:52 91.27 91.33 91.27 91.29 3.0K
14:53 91.28 91.28 91.28 91.28 1.2K
14:54 91.25 91.25 91.25 91.25 0.2K
14:55 91.22 91.22 91.15 91.15 3.2K
14:56 91.09 91.15 91.09 91.15 4.4K
14:57 91.11 91.11 91.07 91.07 1.2K
14:58 91.07 91.07 90.99 91.04 3.8K
14:59 91.01 91.01 90.92 90.92 1.7K
15:00 90.95 91.04 90.91 91.04 4.8K
15:01 91.08 91.13 91.05 91.05 4.2K
15:02 91.10 91.10 91.05 91.05 1.2K
15:03 91.10 91.11 91.10 91.11 1.0K
15:04 91.11 91.14 91.11 91.13 2.6K
15:05 91.08 91.09 91.05 91.05 2.0K
15:06 91.08 91.14 91.08 91.11 9.4K
15:07 91.07 91.07 91.06 91.07 2.4K
15:08 91.05 91.15 91.05 91.15 3.7K
15:09 91.19 91.22 91.19 91.22 1.4K
15:10 91.18 91.20 91.17 91.20 2.1K
15:11 91.24 91.24 91.20 91.20 2.5K
15:12 91.18 91.22 91.18 91.22 0.3K
15:13 91.22 91.27 91.22 91.27 3.6K
15:14 91.27 91.32 91.27 91.32 2.8K
15:15 91.32 91.32 91.29 91.29 1.5K
15:16 91.31 91.31 91.31 91.31 1.6K
15:17 91.30 91.32 91.23 91.24 4.6K
15:18 91.23 91.26 91.18 91.25 3.9K
15:19 91.29 91.34 91.27 91.34 3.7K
15:20 91.34 91.39 91.34 91.36 1.9K
15:21 91.39 91.39 91.38 91.38 2.2K
15:22 91.33 91.33 91.24 91.24 1.7K
15:23 91.32 91.33 91.30 91.30 2.8K
15:24 91.29 91.31 91.29 91.31 1.8K
15:25 91.28 91.31 91.25 91.25 2.8K
15:26 91.26 91.28 91.23 91.23 7.5K
15:27 91.20 91.33 91.20 91.33 4.2K
15:28 91.35 91.35 91.35 91.35 7.0K
15:29 91.37 91.40 91.37 91.40 2.6K
15:30 91.42 91.42 91.38 91.39 3.8K
15:31 91.41 91.42 91.40 91.42 2.8K
15:32 91.43 91.55 91.43 91.50 8.0K
15:33 91.50 91.51 91.45 91.45 4.4K
15:34 91.45 91.45 91.44 91.44 1.6K
15:35 91.34 91.37 91.30 91.37 4.1K
15:36 91.36 91.45 91.36 91.40 7.0K
15:37 91.40 91.42 91.36 91.38 2.7K
15:38 91.37 91.47 91.37 91.47 5.5K
15:39 91.46 91.47 91.36 91.38 9.5K
15:40 91.38 91.39 91.33 91.33 9.2K
15:41 91.33 91.36 91.30 91.34 5.7K
15:42 91.35 91.35 91.34 91.34 2.9K
15:43 91.34 91.40 91.33 91.40 6.6K
15:44 91.39 91.41 91.37 91.41 3.8K
15:45 91.40 91.40 91.35 91.36 9.1K
15:46 91.40 91.48 91.40 91.48 6.0K
15:47 91.48 91.50 91.46 91.48 5.6K
15:48 91.48 91.53 91.48 91.51 4.3K
15:49 91.51 91.58 91.50 91.55 5.4K
15:50 91.53 91.58 91.44 91.49 11.4K
15:51 91.48 91.50 91.46 91.46 6.7K
15:52 91.46 91.47 91.42 91.42 6.4K
15:53 91.44 91.44 91.37 91.37 7.3K
15:54 91.35 91.56 91.34 91.56 12.7K
15:55 91.61 91.63 91.53 91.57 17.9K
15:56 91.58 91.61 91.53 91.53 25.6K
15:57 91.49 91.50 91.43 91.43 13.7K
15:58 91.44 91.44 91.41 91.41 26.1K
15:59 91.37 91.37 91.31 91.37 40.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available