Arch Capital

ACGL
🏛️ usa →
91.35
Last Update: 2025-10-06
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 85.04 85.04 85.04 85.04 19.8K
09:31 85.04 85.36 85.04 85.36 2.7K
09:32 85.36 85.74 85.36 85.74 6.3K
09:33 85.99 86.04 85.71 85.74 15.0K
09:34 85.77 85.77 85.77 85.77 1.5K
09:35 86.17 86.25 86.08 86.08 7.5K
09:36 86.21 86.21 85.91 85.92 3.5K
09:37 86.06 86.06 85.89 85.89 0.8K
09:38 85.97 86.66 85.97 86.43 5.3K
09:39 86.70 86.70 86.64 86.64 1.9K
09:41 86.73 86.88 86.69 86.69 2.1K
09:42 86.47 86.68 86.47 86.68 1.5K
09:43 86.48 86.66 86.48 86.63 2.7K
09:44 86.43 86.51 86.22 86.22 12.0K
09:45 86.20 86.20 86.20 86.20 3.2K
09:47 86.10 86.10 85.97 85.97 5.8K
09:48 86.07 86.11 86.00 86.06 3.3K
09:49 85.93 86.29 85.84 86.29 10.7K
09:50 86.34 86.34 86.17 86.32 8.2K
09:51 86.39 86.49 86.37 86.37 1.1K
09:52 86.32 86.53 86.32 86.43 3.5K
09:53 86.38 86.51 86.38 86.48 5.0K
09:54 86.33 86.48 86.33 86.48 3.2K
09:55 86.41 86.41 86.39 86.39 2.4K
09:56 86.39 86.50 86.39 86.48 1.6K
09:57 86.53 86.53 86.37 86.37 1.0K
09:58 86.33 86.44 86.33 86.42 7.1K
09:59 86.33 86.42 86.33 86.42 1.5K
10:00 86.35 86.87 86.35 86.87 13.6K
10:01 86.82 86.94 86.82 86.94 1.6K
10:02 86.81 86.85 86.78 86.85 18.9K
10:03 86.85 86.99 86.85 86.85 4.0K
10:04 86.87 86.87 86.79 86.87 1.3K
10:05 87.02 87.02 86.79 86.79 5.8K
10:06 86.63 86.63 86.42 86.47 3.8K
10:07 86.30 86.48 86.30 86.45 3.3K
10:08 86.45 86.46 86.38 86.46 4.4K
10:09 86.44 86.53 86.44 86.47 2.5K
10:10 86.47 86.57 86.39 86.56 1.7K
10:11 86.59 86.59 86.47 86.54 5.9K
10:12 86.54 86.60 86.38 86.38 5.6K
10:13 86.38 86.38 86.20 86.20 2.7K
10:14 86.15 86.15 85.93 85.99 7.4K
10:15 86.17 86.18 86.10 86.10 3.2K
10:16 86.10 86.17 86.10 86.10 2.2K
10:17 86.08 86.24 86.08 86.24 5.0K
10:18 86.13 86.21 86.13 86.21 1.8K
10:19 86.12 86.25 86.11 86.25 3.1K
10:20 86.19 86.19 86.19 86.19 2.6K
10:21 86.03 86.03 86.03 86.03 0.1K
10:22 86.01 86.01 85.94 86.00 6.1K
10:23 86.09 86.20 86.09 86.20 2.0K
10:24 86.22 86.29 86.22 86.22 2.9K
10:25 86.16 86.27 86.16 86.21 2.3K
10:26 86.21 86.21 86.19 86.19 1.7K
10:27 86.21 86.22 86.21 86.22 0.3K
10:28 86.16 86.37 86.16 86.37 7.3K
10:29 86.41 86.41 86.40 86.40 0.5K
10:30 86.47 86.47 86.35 86.38 3.9K
10:31 86.57 86.57 86.56 86.56 1.8K
10:32 86.63 86.84 86.63 86.84 2.6K
10:33 86.84 86.89 86.78 86.80 10.7K
10:34 86.80 86.89 86.80 86.88 4.2K
10:35 86.88 86.88 86.74 86.85 16.1K
10:36 86.75 86.76 86.71 86.72 2.3K
10:37 86.66 86.74 86.66 86.74 5.0K
10:38 86.67 86.69 86.62 86.66 4.7K
10:39 86.63 86.63 86.53 86.53 6.2K
10:40 86.47 86.53 86.44 86.53 6.2K
10:41 86.45 86.45 86.32 86.37 2.8K
10:42 86.38 86.40 86.38 86.40 1.0K
10:43 86.33 86.33 86.23 86.25 3.2K
10:44 86.26 86.26 86.10 86.12 5.5K
10:45 86.16 86.31 86.09 86.31 4.7K
10:46 86.33 86.46 86.33 86.46 1.4K
10:47 86.49 86.57 86.42 86.50 3.9K
10:48 86.40 86.44 86.22 86.34 6.5K
10:49 86.25 86.25 86.17 86.17 1.4K
10:50 86.19 86.19 86.08 86.14 2.2K
10:51 86.07 86.10 86.00 86.06 3.1K
10:52 86.07 86.07 85.83 85.83 5.0K
10:53 85.79 85.84 85.79 85.80 2.3K
10:54 85.72 85.81 85.66 85.78 4.2K
10:55 85.88 85.88 85.88 85.88 0.7K
10:56 85.83 85.83 85.66 85.66 5.4K
10:57 85.67 85.81 85.67 85.81 4.6K
10:58 85.84 85.84 85.73 85.73 3.6K
10:59 85.67 85.67 85.67 85.67 1.2K
11:00 85.74 85.75 85.74 85.75 2.6K
11:01 85.69 85.75 85.59 85.75 4.7K
11:02 85.78 85.78 85.71 85.71 2.8K
11:03 85.63 85.75 85.63 85.74 4.2K
11:04 85.82 85.91 85.82 85.90 3.7K
11:05 85.81 85.95 85.81 85.94 4.2K
11:06 85.96 86.13 85.96 86.05 4.7K
11:07 85.94 85.94 85.86 85.86 1.7K
11:08 85.91 85.91 85.91 85.91 3.2K
11:09 85.84 85.84 85.84 85.84 0.7K
11:10 85.82 85.93 85.82 85.86 5.1K
11:11 85.99 85.99 85.94 85.94 2.9K
11:12 85.96 85.97 85.93 85.96 2.0K
11:13 85.93 85.93 85.89 85.90 4.7K
11:14 85.94 85.97 85.91 85.92 3.2K
11:15 85.92 86.11 85.92 86.11 7.2K
11:16 86.18 86.20 86.06 86.06 8.6K
11:17 86.11 86.11 86.03 86.03 0.8K
11:18 86.00 86.09 86.00 86.09 4.4K
11:19 86.11 86.13 86.11 86.13 2.7K
11:20 86.17 86.19 86.17 86.19 13.0K
11:21 86.19 86.39 86.19 86.24 8.1K
11:22 86.20 86.21 86.20 86.21 1.9K
11:23 86.21 86.21 86.11 86.19 3.1K
11:24 86.20 86.23 86.14 86.23 5.5K
11:25 86.24 86.32 86.24 86.32 1.5K
11:26 86.29 86.29 86.23 86.29 3.4K
11:27 86.28 86.34 86.27 86.31 2.5K
11:28 86.31 86.39 86.19 86.19 2.4K
11:29 86.24 86.24 86.12 86.12 1.0K
11:30 86.22 86.29 86.11 86.29 6.4K
11:31 86.26 86.27 86.25 86.27 2.7K
11:32 86.13 86.26 86.01 86.12 4.2K
11:33 86.07 86.07 86.06 86.06 1.4K
11:34 86.06 86.06 86.00 86.00 5.8K
11:35 85.94 85.94 85.78 85.78 2.4K
11:36 85.74 85.86 85.74 85.86 2.4K
11:37 85.87 85.94 85.87 85.90 5.1K
11:38 85.86 85.93 85.86 85.93 0.9K
11:39 85.84 85.84 85.74 85.74 2.5K
11:40 85.80 85.85 85.80 85.85 1.6K
11:41 85.81 85.81 85.75 85.77 3.5K
11:42 85.65 85.72 85.65 85.72 1.9K
11:43 85.71 85.75 85.71 85.75 2.2K
11:44 85.70 85.75 85.70 85.71 1.7K
11:45 85.80 85.80 85.78 85.80 1.7K
11:46 85.80 85.80 85.80 85.80 0.8K
11:47 86.02 86.10 85.98 85.98 11.3K
11:48 86.03 86.14 85.96 86.05 2.9K
11:49 86.16 86.16 85.94 85.94 2.6K
11:50 85.87 85.99 85.87 85.99 1.7K
11:51 85.99 86.02 85.89 85.91 6.8K
11:52 85.88 85.88 85.87 85.87 2.7K
11:53 85.88 85.88 85.82 85.82 1.3K
11:54 85.73 85.73 85.72 85.72 2.4K
11:55 85.77 85.81 85.75 85.75 2.6K
11:56 85.69 85.71 85.69 85.71 2.8K
11:57 85.71 85.71 85.70 85.71 1.7K
11:58 85.64 85.69 85.64 85.64 3.9K
11:59 85.60 85.67 85.60 85.67 1.5K
12:00 85.61 85.72 85.60 85.70 4.3K
12:01 85.60 85.60 85.55 85.55 2.0K
12:02 85.55 85.68 85.55 85.68 2.1K
12:03 85.67 85.79 85.67 85.72 3.7K
12:04 85.76 85.76 85.71 85.72 4.5K
12:05 85.73 85.79 85.73 85.78 2.8K
12:06 85.83 85.86 85.81 85.81 6.3K
12:07 85.75 85.87 85.75 85.87 1.6K
12:08 85.87 85.87 85.83 85.83 1.6K
12:09 85.84 85.87 85.84 85.86 3.7K
12:10 85.91 86.09 85.91 86.06 5.5K
12:11 86.06 86.06 86.06 86.06 0.9K
12:12 86.06 86.06 86.06 86.06 0.2K
12:13 86.07 86.16 86.07 86.16 4.3K
12:14 86.18 86.28 86.18 86.25 8.7K
12:15 86.17 86.27 86.17 86.25 3.8K
12:16 86.27 86.27 86.20 86.26 2.3K
12:17 86.34 86.34 86.33 86.33 2.9K
12:18 86.32 86.38 86.29 86.29 2.4K
12:19 86.22 86.26 86.22 86.26 0.5K
12:20 86.26 86.29 86.26 86.29 1.5K
12:21 86.27 86.27 86.17 86.17 1.6K
12:22 86.22 86.28 86.22 86.28 1.5K
12:23 86.23 86.23 86.21 86.21 2.2K
12:24 86.15 86.16 86.15 86.16 0.6K
12:25 86.15 86.15 86.06 86.09 4.5K
12:26 86.09 86.09 86.09 86.09 0.1K
12:27 86.09 86.18 86.09 86.18 2.6K
12:28 86.06 86.06 86.03 86.03 2.5K
12:29 86.00 86.00 85.95 85.95 3.2K
12:30 85.88 85.91 85.86 85.91 3.9K
12:31 85.99 85.99 85.92 85.92 1.2K
12:32 85.96 86.05 85.96 86.05 2.8K
12:33 86.04 86.05 85.93 85.93 3.7K
12:34 85.89 86.00 85.88 85.95 3.8K
12:35 85.95 85.98 85.95 85.98 2.8K
12:36 85.94 85.96 85.86 85.86 3.6K
12:37 85.86 85.91 85.86 85.91 1.2K
12:38 85.91 85.91 85.86 85.91 0.9K
12:39 85.91 85.91 85.86 85.87 0.7K
12:40 85.92 85.96 85.90 85.90 14.5K
12:41 85.90 85.94 85.90 85.94 5.3K
12:42 85.91 85.94 85.90 85.90 4.4K
12:43 85.92 85.94 85.91 85.91 1.8K
12:44 85.90 85.90 85.82 85.85 13.1K
12:45 85.85 85.85 85.84 85.84 1.2K
12:46 85.89 86.02 85.86 86.02 4.1K
12:47 86.02 86.02 86.02 86.02 1.3K
12:48 85.94 86.05 85.94 86.01 10.4K
12:49 86.07 86.07 86.06 86.06 1.4K
12:50 86.18 86.18 86.15 86.18 1.3K
12:51 86.23 86.23 86.18 86.18 3.2K
12:52 86.15 86.20 86.15 86.15 2.0K
12:53 86.09 86.11 86.07 86.07 6.8K
12:54 86.11 86.23 86.11 86.23 1.9K
12:55 86.23 86.23 86.19 86.19 1.7K
12:56 86.19 86.37 86.19 86.37 2.8K
12:57 86.28 86.41 86.28 86.41 2.3K
12:58 86.29 86.39 86.29 86.39 2.1K
12:59 86.24 86.25 86.19 86.25 2.9K
13:00 86.26 86.26 86.25 86.25 1.2K
13:01 86.24 86.24 86.24 86.24 0.4K
13:02 86.53 86.88 86.53 86.76 8.5K
13:03 86.75 86.76 86.67 86.67 5.2K
13:04 86.80 86.83 86.68 86.75 2.5K
13:05 86.83 86.83 86.70 86.70 2.5K
13:06 86.59 86.59 86.59 86.59 2.2K
13:07 86.44 86.46 86.36 86.46 1.4K
13:08 86.41 86.41 86.31 86.33 3.0K
13:09 86.34 86.34 86.28 86.29 1.6K
13:10 86.30 86.30 86.26 86.27 1.8K
13:11 86.27 86.27 86.26 86.26 2.6K
13:13 86.37 86.37 86.36 86.36 0.5K
13:14 86.30 86.35 86.26 86.35 6.0K
13:15 86.40 86.40 86.40 86.40 1.2K
13:16 86.44 86.51 86.44 86.51 2.1K
13:17 86.54 86.54 86.50 86.50 2.4K
13:18 86.41 86.41 85.97 86.05 10.7K
13:19 86.14 88.00 86.06 87.97 39.9K
13:20 87.80 88.68 87.59 88.67 20.6K
13:21 88.85 89.23 88.71 88.72 12.2K
13:22 88.71 88.79 88.35 88.79 14.8K
13:23 89.05 89.21 88.81 89.21 9.2K
13:24 88.99 89.56 88.99 89.32 6.1K
13:25 89.66 90.09 89.66 89.88 10.8K
13:26 90.13 90.13 89.89 89.89 2.6K
13:27 89.92 90.51 89.92 90.39 5.2K
13:28 90.20 90.20 89.72 89.72 6.5K
13:29 89.69 89.75 89.33 89.37 14.7K
13:30 89.36 89.38 89.14 89.23 4.4K
13:31 89.38 89.73 89.38 89.68 5.8K
13:32 89.90 90.19 89.55 89.98 9.9K
13:33 90.08 90.08 89.92 89.92 1.1K
13:34 90.04 90.05 89.75 89.76 2.0K
13:35 89.76 90.57 89.76 90.57 7.2K
13:36 90.53 90.53 90.21 90.30 4.9K
13:37 90.32 90.36 90.21 90.21 6.3K
13:38 90.01 90.09 89.65 89.65 3.7K
13:39 90.11 90.11 89.65 89.65 1.9K
13:40 89.70 89.70 89.52 89.52 9.1K
13:41 89.86 89.86 89.69 89.82 2.8K
13:42 89.63 89.71 89.59 89.71 2.3K
13:43 89.59 89.59 89.48 89.48 2.3K
13:44 89.40 89.51 89.32 89.51 5.5K
13:45 89.51 89.64 89.51 89.64 4.3K
13:46 89.64 90.12 89.64 90.12 8.4K
13:47 90.15 90.32 89.78 89.90 7.3K
13:48 89.97 90.17 89.97 90.17 3.1K
13:49 90.19 90.30 89.94 89.94 8.7K
13:50 89.89 89.89 89.81 89.81 3.8K
13:51 89.66 89.80 89.66 89.75 2.3K
13:52 89.89 90.10 89.88 89.88 3.6K
13:53 89.88 89.88 89.60 89.71 1.6K
13:54 89.48 89.74 89.44 89.74 7.9K
13:55 89.73 89.73 89.50 89.50 4.8K
13:56 89.65 89.93 89.65 89.93 3.1K
13:57 90.19 90.23 90.07 90.23 2.9K
13:58 90.24 90.24 90.24 90.24 4.1K
13:59 90.31 90.35 90.29 90.35 1.7K
14:00 90.51 90.66 90.51 90.66 7.1K
14:01 90.67 90.67 90.47 90.47 2.0K
14:02 90.45 90.51 90.33 90.40 4.2K
14:03 90.46 90.57 90.12 90.57 6.4K
14:04 90.57 90.57 90.27 90.32 2.9K
14:05 90.53 90.53 90.32 90.32 5.0K
14:06 90.38 90.49 90.38 90.40 3.5K
14:07 90.25 90.25 90.05 90.05 7.7K
14:08 90.03 90.03 89.87 89.87 5.9K
14:09 89.87 90.11 89.87 90.11 3.3K
14:10 90.05 90.10 90.05 90.10 1.6K
14:11 90.18 90.30 90.18 90.27 3.4K
14:12 90.26 90.38 90.26 90.37 5.2K
14:13 90.35 90.35 90.16 90.16 2.4K
14:14 90.12 90.12 90.03 90.12 3.2K
14:15 90.04 90.23 90.02 90.14 8.8K
14:16 90.23 90.23 90.17 90.23 4.3K
14:17 90.41 90.41 90.32 90.32 4.8K
14:18 90.36 90.78 90.36 90.62 3.4K
14:19 90.78 90.84 90.25 90.32 6.1K
14:20 90.33 90.33 90.11 90.17 3.9K
14:21 90.20 90.20 90.20 90.20 0.4K
14:22 90.20 90.23 90.09 90.23 4.4K
14:23 90.31 90.38 90.21 90.38 5.5K
14:24 90.38 90.44 90.38 90.40 2.5K
14:25 90.27 90.37 90.09 90.09 2.7K
14:26 90.23 90.23 90.02 90.12 4.1K
14:27 90.13 90.44 90.13 90.44 4.9K
14:28 90.45 90.47 90.40 90.45 2.2K
14:29 90.36 90.36 90.33 90.33 1.8K
14:30 90.30 90.51 90.30 90.48 5.9K
14:31 90.49 90.53 90.30 90.30 2.5K
14:32 90.40 90.59 90.37 90.47 4.5K
14:33 90.34 90.39 90.34 90.39 4.9K
14:34 90.11 90.25 90.05 90.25 10.4K
14:35 90.23 90.45 90.23 90.45 1.8K
14:36 90.45 90.55 90.37 90.37 3.0K
14:37 90.42 90.50 90.29 90.47 15.1K
14:38 90.45 90.45 90.24 90.35 3.3K
14:39 90.39 90.39 90.39 90.39 0.4K
14:40 90.28 90.28 90.14 90.19 1.9K
14:41 90.23 90.23 90.15 90.15 3.1K
14:42 90.21 90.21 89.89 89.89 14.6K
14:43 89.83 89.96 89.75 89.96 5.1K
14:44 89.91 89.91 89.91 89.91 3.8K
14:45 90.01 90.06 89.88 89.94 11.4K
14:46 89.86 90.12 89.86 90.12 3.6K
14:47 90.15 90.21 90.09 90.21 5.6K
14:48 90.18 90.45 90.18 90.45 5.1K
14:49 90.44 90.52 90.43 90.52 3.1K
14:50 90.48 90.53 90.33 90.53 2.7K
14:51 90.54 90.73 90.52 90.61 4.3K
14:52 90.69 90.69 90.44 90.44 2.3K
14:53 90.38 90.38 90.17 90.19 8.0K
14:54 90.16 90.21 90.09 90.21 3.5K
14:55 90.14 90.18 90.14 90.18 1.6K
14:56 90.20 90.23 90.06 90.06 10.3K
14:57 90.15 90.32 90.15 90.30 6.7K
14:58 90.46 90.49 90.32 90.33 5.4K
14:59 90.33 90.33 90.11 90.16 10.2K
15:00 90.10 90.11 90.04 90.11 2.3K
15:01 90.20 90.38 90.20 90.38 5.8K
15:02 90.47 90.66 90.47 90.53 5.5K
15:03 90.81 90.89 90.78 90.78 5.5K
15:04 90.80 90.91 90.79 90.91 6.3K
15:05 90.82 90.96 90.82 90.90 2.9K
15:06 90.90 90.99 90.88 90.88 5.1K
15:07 90.81 91.13 90.81 91.13 2.8K
15:08 91.09 91.09 90.86 90.86 5.7K
15:09 90.80 90.87 90.74 90.87 3.4K
15:10 90.86 90.99 90.86 90.99 5.1K
15:11 91.13 91.13 91.11 91.11 2.6K
15:12 91.02 91.02 90.82 90.89 2.4K
15:13 90.89 90.90 90.82 90.82 2.7K
15:14 90.75 90.96 90.75 90.96 4.6K
15:15 90.87 91.03 90.87 91.03 4.1K
15:16 90.94 91.03 90.94 91.02 1.6K
15:17 91.04 91.04 90.79 90.83 6.9K
15:18 90.72 90.72 90.62 90.71 4.8K
15:19 90.67 90.78 90.67 90.72 3.9K
15:20 90.76 90.77 90.68 90.73 3.1K
15:21 90.78 90.92 90.78 90.81 4.1K
15:22 90.79 90.79 90.65 90.65 3.7K
15:23 90.69 90.78 90.69 90.78 4.6K
15:24 90.84 91.03 90.80 91.03 4.5K
15:25 91.08 91.31 91.06 91.31 4.5K
15:26 91.26 91.31 91.18 91.20 4.0K
15:27 91.02 91.02 90.94 90.99 3.3K
15:28 91.10 91.12 90.97 90.97 2.7K
15:29 91.12 91.22 91.05 91.22 4.0K
15:30 91.13 91.30 91.13 91.27 4.6K
15:31 91.34 91.59 91.34 91.52 6.2K
15:32 91.48 91.51 91.44 91.44 3.5K
15:33 91.47 91.48 91.25 91.25 4.5K
15:34 91.31 91.33 91.08 91.33 6.3K
15:35 91.23 91.26 91.22 91.22 4.1K
15:36 91.21 91.24 91.06 91.06 5.1K
15:37 91.05 91.09 91.01 91.09 8.6K
15:38 91.12 91.12 90.96 91.08 4.2K
15:39 91.05 91.06 90.93 91.03 4.7K
15:40 91.02 91.04 90.97 91.01 3.5K
15:41 91.04 91.16 90.98 91.16 9.9K
15:42 91.08 91.14 90.99 90.99 4.2K
15:43 90.99 91.23 90.99 91.23 9.8K
15:44 91.29 91.29 91.21 91.28 6.4K
15:45 91.28 91.37 91.26 91.33 5.5K
15:46 91.31 91.31 91.20 91.25 5.8K
15:47 91.28 91.46 91.24 91.46 12.2K
15:48 91.45 91.53 91.37 91.37 11.8K
15:49 91.38 91.49 91.38 91.44 9.6K
15:50 91.61 91.77 91.52 91.70 11.5K
15:51 91.63 91.66 91.61 91.63 10.6K
15:52 91.69 91.90 91.66 91.84 14.7K
15:53 91.84 91.84 91.61 91.61 24.8K
15:54 91.55 91.55 91.36 91.37 25.3K
15:55 91.38 91.56 91.37 91.40 21.9K
15:56 91.44 91.44 91.19 91.33 35.2K
15:57 91.44 91.67 91.40 91.44 40.4K
15:58 91.41 91.48 91.41 91.44 43.9K
15:59 91.48 91.53 91.46 91.48 549.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available