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 90.75 90.95 90.75 90.84 23.6K
09:31 90.53 90.53 90.31 90.32 4.7K
09:32 90.09 90.09 90.09 90.09 3.5K
09:33 90.61 90.69 90.58 90.69 13.7K
09:34 90.77 90.90 90.77 90.81 3.6K
09:35 90.81 90.82 90.33 90.33 6.0K
09:37 90.33 90.33 90.33 90.33 0.2K
09:38 90.29 90.48 90.29 90.48 2.5K
09:40 90.64 90.64 90.64 90.64 0.2K
09:41 90.70 90.70 90.70 90.70 0.1K
09:42 90.70 90.70 90.70 90.70 0.6K
09:43 90.70 90.70 90.70 90.70 0.4K
09:44 90.73 90.73 90.73 90.73 0.3K
09:45 90.88 90.88 90.88 90.88 1.0K
09:46 90.91 91.10 90.91 91.05 3.9K
09:47 91.05 91.05 91.01 91.05 0.7K
09:48 91.03 91.03 91.03 91.03 0.3K
09:49 91.06 91.06 91.06 91.06 0.5K
09:50 91.06 91.06 91.06 91.06 0.8K
09:51 91.06 91.06 91.06 91.06 0.2K
09:52 91.09 91.09 91.08 91.08 0.6K
09:53 91.08 91.29 91.08 91.29 3.4K
09:54 91.35 91.38 91.29 91.38 1.9K
09:55 91.29 91.29 91.27 91.28 2.4K
09:56 91.32 91.32 91.29 91.29 1.7K
09:57 91.19 91.19 91.13 91.13 6.6K
09:58 91.10 91.10 91.10 91.10 0.2K
09:59 91.02 91.04 90.99 91.04 1.1K
10:00 90.97 90.97 90.75 90.76 2.7K
10:01 90.85 90.85 90.72 90.72 4.1K
10:02 90.82 90.91 90.82 90.90 1.6K
10:03 90.91 90.91 90.89 90.89 0.5K
10:04 90.92 90.92 90.92 90.92 0.3K
10:05 90.92 91.00 90.92 90.99 1.8K
10:06 90.99 90.99 90.99 90.99 0.6K
10:07 90.99 91.12 90.99 91.07 1.7K
10:08 91.06 91.13 91.06 91.13 3.2K
10:09 91.18 91.18 91.18 91.18 1.2K
10:10 91.20 91.20 91.15 91.15 1.7K
10:11 91.20 91.25 91.15 91.15 1.9K
10:12 91.18 91.18 91.13 91.13 2.6K
10:13 91.09 91.09 91.09 91.09 0.7K
10:14 91.21 91.21 91.13 91.13 1.4K
10:15 91.10 91.10 91.10 91.10 1.2K
10:16 91.09 91.09 91.09 91.09 1.2K
10:17 91.17 91.17 91.17 91.17 0.5K
10:18 91.17 91.17 91.17 91.17 0.3K
10:19 91.18 91.23 91.18 91.23 1.1K
10:20 91.16 91.16 91.12 91.12 1.7K
10:23 91.14 91.14 91.10 91.10 2.8K
10:24 91.09 91.15 91.07 91.08 1.2K
10:25 91.16 91.20 91.13 91.20 3.4K
10:27 91.15 91.15 91.15 91.15 1.1K
10:28 91.08 91.08 91.03 91.03 1.0K
10:29 91.03 91.08 91.03 91.03 4.0K
10:30 91.04 91.08 91.01 91.01 3.4K
10:31 91.08 91.11 91.08 91.11 0.5K
10:32 91.08 91.08 91.05 91.07 0.8K
10:33 91.11 91.13 91.11 91.13 1.3K
10:34 91.19 91.23 91.19 91.23 1.9K
10:35 91.24 91.24 91.24 91.24 1.7K
10:36 91.23 91.23 91.18 91.18 1.1K
10:37 91.14 91.14 91.14 91.14 0.7K
10:38 91.14 91.14 91.14 91.14 0.7K
10:39 91.20 91.21 91.17 91.21 0.6K
10:40 91.25 91.25 91.21 91.21 1.2K
10:41 91.16 91.17 91.16 91.17 0.9K
10:42 91.18 91.22 91.18 91.22 1.2K
10:43 91.23 91.25 91.20 91.25 1.1K
10:44 91.25 91.25 91.19 91.19 0.9K
10:45 91.19 91.19 91.12 91.12 1.3K
10:46 91.16 91.18 91.13 91.13 0.7K
10:47 91.18 91.18 91.18 91.18 0.4K
10:48 91.19 91.19 91.14 91.14 1.0K
10:49 91.16 91.19 91.16 91.19 0.6K
10:50 91.16 91.16 91.16 91.16 1.9K
10:52 91.20 91.20 91.17 91.20 2.5K
10:54 91.25 91.27 91.22 91.22 1.9K
10:55 91.22 91.22 91.21 91.22 1.3K
10:56 91.23 91.32 91.23 91.32 1.6K
10:57 91.32 91.32 91.32 91.32 0.8K
10:58 91.31 91.33 91.31 91.33 0.9K
10:59 91.33 91.43 91.33 91.43 2.5K
11:00 91.53 91.53 91.42 91.42 2.1K
11:02 91.34 91.34 91.34 91.34 0.7K
11:03 91.35 91.35 91.29 91.29 1.8K
11:04 91.24 91.24 91.23 91.23 1.0K
11:05 91.21 91.21 91.21 91.21 0.4K
11:06 91.24 91.24 91.14 91.14 1.9K
11:07 91.12 91.13 91.12 91.13 1.9K
11:08 91.15 91.15 91.15 91.15 0.5K
11:09 91.18 91.18 91.18 91.18 1.0K
11:10 91.15 91.15 91.15 91.15 0.7K
11:11 91.20 91.21 91.17 91.21 2.3K
11:13 91.28 91.28 91.28 91.28 1.3K
11:14 91.28 91.28 91.28 91.28 0.1K
11:15 91.24 91.26 91.24 91.26 8.1K
11:16 91.32 91.36 91.32 91.36 2.5K
11:17 91.40 91.40 91.40 91.40 0.2K
11:18 91.35 91.35 91.31 91.34 1.4K
11:19 91.34 91.34 91.34 91.34 0.4K
11:20 91.32 91.32 91.31 91.31 0.7K
11:21 91.34 91.37 91.34 91.34 1.1K
11:22 91.31 91.37 91.31 91.34 3.2K
11:23 91.35 91.35 91.28 91.28 1.8K
11:24 91.28 91.34 91.28 91.34 2.3K
11:25 91.44 91.46 91.44 91.46 2.6K
11:26 91.48 91.48 91.44 91.44 1.8K
11:27 91.40 91.40 91.34 91.37 7.6K
11:28 91.37 91.38 91.34 91.38 1.5K
11:29 91.38 91.43 91.38 91.39 1.2K
11:30 91.35 91.54 91.35 91.54 3.8K
11:31 91.55 91.55 91.55 91.55 0.8K
11:32 91.51 91.51 91.51 91.51 0.7K
11:33 91.53 91.64 91.53 91.61 1.9K
11:34 91.57 91.57 91.46 91.49 4.3K
11:35 91.48 91.48 91.48 91.48 0.3K
11:36 91.47 91.47 91.47 91.47 1.1K
11:37 91.47 91.51 91.47 91.48 0.8K
11:38 91.48 91.48 91.48 91.48 2.3K
11:39 91.48 91.48 91.48 91.48 1.1K
11:40 91.44 91.49 91.44 91.49 0.7K
11:41 91.50 91.50 91.45 91.45 1.3K
11:42 91.44 91.44 91.42 91.42 0.9K
11:43 91.43 91.43 91.37 91.37 11.4K
11:44 91.46 91.52 91.46 91.52 2.6K
11:45 91.50 91.50 91.48 91.48 1.9K
11:46 91.47 91.49 91.47 91.49 1.8K
11:48 91.59 91.64 91.59 91.64 0.9K
11:49 91.59 91.59 91.55 91.55 4.0K
11:50 91.51 91.54 91.51 91.54 1.0K
11:51 91.56 91.56 91.56 91.56 0.4K
11:52 91.55 91.63 91.55 91.63 1.6K
11:53 91.56 91.56 91.55 91.55 2.2K
11:54 91.59 91.64 91.56 91.64 2.0K
11:55 91.60 91.62 91.59 91.62 3.1K
11:56 91.68 91.71 91.66 91.71 7.7K
11:57 91.65 91.65 91.65 91.65 1.3K
11:58 91.68 91.68 91.68 91.68 1.2K
11:59 91.66 91.70 91.66 91.70 2.4K
12:00 91.67 91.67 91.67 91.67 1.2K
12:02 91.58 91.58 91.53 91.53 2.1K
12:03 91.55 91.59 91.55 91.59 1.2K
12:04 91.63 91.63 91.63 91.63 4.0K
12:06 91.62 91.62 91.61 91.61 2.1K
12:07 91.65 91.65 91.65 91.65 1.1K
12:08 91.61 91.65 91.59 91.59 2.2K
12:10 91.51 91.54 91.51 91.53 1.4K
12:11 91.53 91.53 91.50 91.50 1.2K
12:12 91.53 91.53 91.50 91.50 1.3K
12:13 91.48 91.51 91.48 91.51 0.9K
12:14 91.47 91.50 91.47 91.47 0.9K
12:15 91.50 91.50 91.36 91.36 2.9K
12:16 91.38 91.38 91.36 91.36 0.6K
12:17 91.38 91.41 91.38 91.41 1.2K
12:18 91.37 91.37 91.37 91.37 0.6K
12:19 91.36 91.36 91.33 91.33 3.6K
12:20 91.37 91.37 91.37 91.37 1.6K
12:21 91.38 91.41 91.38 91.41 3.6K
12:22 91.41 91.41 91.41 91.41 0.6K
12:23 91.39 91.39 91.38 91.39 0.9K
12:25 91.39 91.39 91.35 91.38 1.7K
12:26 91.37 91.37 91.37 91.37 0.5K
12:27 91.34 91.34 91.33 91.33 1.9K
12:28 91.36 91.36 91.33 91.33 1.1K
12:29 91.31 91.37 91.31 91.37 2.8K
12:30 91.36 91.36 91.36 91.36 0.3K
12:31 91.37 91.37 91.32 91.36 2.5K
12:32 91.36 91.37 91.36 91.36 7.6K
12:33 91.36 91.38 91.36 91.38 2.5K
12:34 91.42 91.42 91.38 91.39 2.2K
12:35 91.40 91.42 91.38 91.42 0.7K
12:36 91.40 91.42 91.40 91.42 0.7K
12:37 91.44 91.44 91.44 91.44 1.3K
12:38 91.53 91.53 91.53 91.53 2.2K
12:39 91.50 91.53 91.48 91.53 4.2K
12:40 91.52 91.67 91.52 91.67 1.8K
12:41 91.67 91.67 91.67 91.67 1.2K
12:42 91.72 91.79 91.72 91.79 1.5K
12:43 91.73 91.73 91.73 91.73 1.4K
12:44 91.79 91.79 91.75 91.75 0.6K
12:45 91.71 91.71 91.71 91.71 2.1K
12:47 91.70 91.72 91.64 91.68 1.6K
12:48 91.67 91.67 91.67 91.67 0.9K
12:49 91.67 91.67 91.67 91.67 0.5K
12:50 91.65 91.67 91.63 91.67 3.1K
12:53 91.69 91.69 91.69 91.69 0.6K
12:54 91.69 91.69 91.66 91.68 3.8K
12:55 91.68 91.68 91.64 91.64 1.6K
12:56 91.66 91.66 91.66 91.66 0.3K
12:57 91.63 91.63 91.63 91.63 0.4K
12:58 91.60 91.66 91.60 91.66 2.3K
12:59 91.67 91.67 91.67 91.67 0.9K
13:00 91.64 91.70 91.64 91.70 2.2K
13:01 91.74 91.74 91.74 91.74 1.7K
13:03 91.77 91.77 91.76 91.76 0.5K
13:04 91.82 91.90 91.82 91.86 4.8K
13:05 91.86 91.86 91.78 91.78 3.9K
13:06 91.84 91.84 91.84 91.84 1.0K
13:09 91.86 91.86 91.86 91.86 0.9K
13:10 91.84 91.84 91.78 91.78 0.9K
13:11 91.76 91.76 91.76 91.76 0.4K
13:12 91.73 91.80 91.73 91.80 2.0K
13:13 91.81 91.84 91.81 91.84 1.5K
13:14 91.84 91.86 91.84 91.86 0.9K
13:15 91.80 91.86 91.80 91.86 0.3K
13:16 91.87 91.88 91.82 91.88 1.0K
13:18 91.81 91.81 91.81 91.81 0.8K
13:19 91.79 91.82 91.79 91.82 0.9K
13:20 91.78 91.78 91.78 91.78 1.6K
13:21 91.81 91.81 91.81 91.81 0.3K
13:22 91.82 91.82 91.78 91.78 1.1K
13:23 91.82 91.82 91.82 91.82 0.1K
13:24 91.84 91.85 91.79 91.82 2.7K
13:25 91.83 91.89 91.83 91.89 1.7K
13:26 91.90 91.90 91.90 91.90 0.3K
13:27 91.90 91.90 91.88 91.88 2.4K
13:28 91.93 91.93 91.93 91.93 0.8K
13:29 91.93 91.93 91.93 91.93 0.9K
13:31 91.94 91.94 91.94 91.94 0.3K
13:32 91.96 91.96 91.96 91.96 0.6K
13:33 91.94 91.94 91.94 91.94 1.3K
13:34 91.92 91.92 91.92 91.92 0.5K
13:35 91.94 91.97 91.94 91.97 1.4K
13:36 91.95 91.95 91.95 91.95 1.2K
13:38 91.89 91.91 91.89 91.89 1.8K
13:39 91.91 91.91 91.91 91.91 0.5K
13:40 91.93 91.93 91.91 91.92 1.3K
13:41 91.91 91.91 91.91 91.91 3.5K
13:42 91.91 91.91 91.91 91.91 0.3K
13:43 91.91 91.91 91.88 91.88 2.9K
13:44 91.89 91.91 91.89 91.91 2.0K
13:45 91.87 91.87 91.87 91.87 0.9K
13:46 91.91 91.91 91.88 91.88 2.4K
13:48 91.89 91.89 91.89 91.89 0.5K
13:49 91.89 91.89 91.89 91.89 0.7K
13:50 91.89 91.89 91.84 91.86 2.0K
13:51 91.86 91.86 91.86 91.86 0.7K
13:52 91.83 91.83 91.83 91.83 1.5K
13:53 91.81 91.81 91.81 91.81 0.2K
13:55 91.77 91.77 91.77 91.77 0.7K
13:56 91.78 91.78 91.76 91.76 1.9K
13:57 91.74 91.74 91.74 91.74 0.4K
13:58 91.73 91.73 91.73 91.73 0.5K
13:59 91.75 91.79 91.75 91.79 1.3K
14:00 91.79 91.79 91.79 91.79 1.8K
14:01 91.80 91.80 91.80 91.80 1.6K
14:02 91.82 91.83 91.82 91.83 1.3K
14:03 91.86 91.86 91.86 91.86 0.7K
14:04 91.86 91.86 91.86 91.86 0.4K
14:05 91.84 91.84 91.84 91.84 0.3K
14:06 91.85 91.93 91.85 91.93 2.6K
14:07 91.95 91.95 91.93 91.93 1.5K
14:08 91.97 91.98 91.97 91.98 0.5K
14:09 92.05 92.07 92.05 92.06 1.8K
14:10 92.05 92.05 92.02 92.02 3.9K
14:11 92.02 92.06 92.02 92.06 1.6K
14:12 92.02 92.02 91.97 91.97 0.9K
14:13 92.01 92.03 92.01 92.03 2.0K
14:14 92.02 92.05 92.02 92.05 0.7K
14:15 92.03 92.04 92.03 92.04 0.7K
14:16 92.02 92.07 92.02 92.07 3.7K
14:17 92.10 92.10 92.07 92.07 3.5K
14:18 92.06 92.06 92.04 92.06 2.1K
14:19 92.04 92.07 92.04 92.04 1.1K
14:20 92.07 92.07 92.07 92.07 0.3K
14:21 92.07 92.07 92.07 92.07 0.3K
14:22 92.06 92.06 92.06 92.06 0.8K
14:23 92.03 92.03 92.00 92.03 3.3K
14:24 92.04 92.04 92.04 92.04 0.9K
14:25 92.06 92.06 92.06 92.06 0.8K
14:26 92.08 92.08 92.08 92.08 1.2K
14:27 92.08 92.08 92.08 92.08 0.7K
14:28 92.11 92.11 92.11 92.11 1.2K
14:29 92.11 92.11 92.05 92.05 3.6K
14:30 92.10 92.12 92.09 92.12 1.2K
14:31 92.13 92.18 92.13 92.18 1.1K
14:32 92.19 92.20 92.17 92.18 4.2K
14:33 92.22 92.25 92.22 92.24 1.9K
14:34 92.25 92.25 92.25 92.25 0.6K
14:35 92.27 92.27 92.19 92.19 4.1K
14:36 92.19 92.19 92.19 92.19 0.6K
14:37 92.19 92.22 92.19 92.22 1.4K
14:38 92.25 92.29 92.25 92.28 2.2K
14:39 92.29 92.29 92.29 92.29 1.3K
14:40 92.29 92.32 92.29 92.32 1.2K
14:41 92.31 92.31 92.22 92.22 3.8K
14:42 92.19 92.24 92.19 92.24 0.9K
14:43 92.25 92.26 92.25 92.26 0.7K
14:44 92.29 92.29 92.26 92.26 3.0K
14:45 92.27 92.29 92.27 92.29 1.9K
14:46 92.32 92.33 92.32 92.33 2.2K
14:47 92.36 92.41 92.36 92.40 1.7K
14:48 92.40 92.41 92.37 92.39 1.8K
14:49 92.39 92.39 92.36 92.36 3.1K
14:50 92.39 92.43 92.39 92.43 2.0K
14:51 92.43 92.44 92.41 92.43 4.2K
14:52 92.43 92.45 92.43 92.45 1.4K
14:53 92.44 92.46 92.44 92.45 1.6K
14:54 92.49 92.50 92.48 92.48 2.9K
14:55 92.48 92.54 92.48 92.53 6.1K
14:56 92.53 92.54 92.50 92.50 23.7K
14:57 92.52 92.53 92.52 92.52 7.6K
14:58 92.56 92.56 92.56 92.56 0.5K
14:59 92.55 92.59 92.55 92.59 1.7K
15:00 92.57 92.57 92.50 92.52 9.6K
15:01 92.53 92.56 92.53 92.53 2.3K
15:02 92.55 92.58 92.55 92.55 1.4K
15:03 92.57 92.58 92.54 92.54 5.9K
15:05 92.54 92.57 92.54 92.57 1.8K
15:06 92.60 92.65 92.60 92.65 2.5K
15:07 92.64 92.64 92.62 92.62 2.4K
15:08 92.63 92.65 92.63 92.63 0.8K
15:09 92.65 92.67 92.64 92.64 4.8K
15:10 92.63 92.65 92.60 92.60 3.4K
15:11 92.59 92.63 92.59 92.63 1.4K
15:12 92.64 92.64 92.64 92.64 0.3K
15:13 92.65 92.69 92.65 92.66 2.1K
15:14 92.61 92.61 92.59 92.61 4.8K
15:15 92.63 92.65 92.63 92.65 9.4K
15:16 92.56 92.56 92.47 92.55 4.6K
15:17 92.54 92.54 92.54 92.54 0.3K
15:18 92.55 92.55 92.50 92.52 4.0K
15:19 92.53 92.55 92.49 92.55 1.0K
15:20 92.55 92.55 92.53 92.54 3.9K
15:21 92.54 92.55 92.52 92.53 5.1K
15:22 92.53 92.58 92.53 92.55 6.4K
15:23 92.56 92.56 92.51 92.52 4.0K
15:24 92.53 92.53 92.50 92.51 2.9K
15:25 92.51 92.52 92.49 92.49 7.2K
15:26 92.49 92.49 92.49 92.49 2.2K
15:27 92.50 92.51 92.49 92.49 13.7K
15:28 92.48 92.50 92.48 92.50 3.5K
15:29 92.51 92.52 92.50 92.50 3.4K
15:30 92.50 92.53 92.50 92.53 8.0K
15:31 92.52 92.53 92.51 92.52 5.2K
15:32 92.53 92.53 92.50 92.50 2.8K
15:33 92.52 92.52 92.46 92.48 11.3K
15:34 92.50 92.50 92.48 92.48 7.7K
15:35 92.47 92.47 92.35 92.35 7.8K
15:36 92.36 92.39 92.36 92.38 2.5K
15:37 92.38 92.39 92.35 92.39 8.7K
15:38 92.38 92.42 92.38 92.42 7.2K
15:39 92.42 92.47 92.42 92.45 5.5K
15:40 92.44 92.48 92.44 92.48 1.9K
15:41 92.48 92.48 92.44 92.44 4.1K
15:42 92.46 92.53 92.46 92.49 7.4K
15:43 92.49 92.51 92.46 92.48 9.0K
15:44 92.47 92.55 92.47 92.55 5.9K
15:45 92.55 92.55 92.49 92.51 5.0K
15:46 92.51 92.53 92.49 92.53 3.8K
15:47 92.51 92.55 92.50 92.53 15.2K
15:48 92.51 92.55 92.51 92.54 5.5K
15:49 92.54 92.57 92.54 92.57 19.3K
15:50 92.74 92.74 92.60 92.68 17.5K
15:51 92.61 92.66 92.61 92.64 22.4K
15:52 92.64 92.66 92.64 92.65 16.5K
15:53 92.74 92.79 92.73 92.74 12.7K
15:54 92.74 92.78 92.62 92.68 16.1K
15:55 92.68 92.70 92.65 92.70 20.3K
15:56 92.73 92.79 92.73 92.77 26.4K
15:57 92.78 92.81 92.68 92.68 20.5K
15:58 92.68 92.70 92.66 92.68 37.1K
15:59 92.68 92.69 92.55 92.55 72.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available