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 90.40 90.40 90.40 90.40 25.1K
09:31 90.12 90.12 90.10 90.10 3.9K
09:32 89.57 89.59 89.53 89.58 5.1K
09:33 89.93 89.97 89.93 89.97 3.2K
09:34 89.97 90.16 89.97 90.16 4.2K
09:35 90.33 90.33 90.08 90.08 2.5K
09:37 89.76 89.76 89.18 89.18 3.1K
09:38 89.25 89.70 89.13 89.70 8.5K
09:39 89.87 89.87 89.63 89.63 5.8K
09:40 89.63 89.64 89.51 89.54 2.7K
09:41 89.38 89.53 89.38 89.53 1.8K
09:42 89.40 89.77 89.40 89.77 4.4K
09:43 89.67 89.98 89.67 89.75 3.9K
09:44 89.82 90.08 89.75 90.08 3.3K
09:45 90.09 90.20 90.06 90.20 2.7K
09:46 90.38 90.47 90.38 90.47 0.9K
09:47 90.47 90.47 90.47 90.47 0.1K
09:48 90.31 90.47 90.31 90.42 2.1K
09:49 90.32 90.51 90.32 90.45 3.2K
09:50 90.29 90.39 90.29 90.39 2.2K
09:51 90.25 90.43 90.21 90.43 2.3K
09:52 90.40 90.41 90.27 90.41 1.9K
09:53 90.27 90.41 90.26 90.26 6.6K
09:54 90.43 90.43 90.43 90.43 3.4K
09:55 90.22 90.22 90.06 90.06 2.5K
09:56 90.26 90.35 90.26 90.35 4.8K
09:57 90.36 90.55 90.25 90.25 6.7K
09:58 90.23 90.23 90.08 90.22 2.9K
09:59 90.20 90.20 90.01 90.01 7.8K
10:00 90.05 90.10 89.76 89.76 11.7K
10:01 89.94 89.99 89.82 89.82 7.8K
10:02 89.99 90.19 89.99 90.12 2.8K
10:03 90.11 90.11 89.94 90.04 5.4K
10:04 90.03 90.15 90.03 90.15 1.6K
10:05 90.14 90.40 90.14 90.40 2.9K
10:06 90.27 90.28 90.25 90.28 1.0K
10:07 90.41 90.60 90.41 90.47 3.9K
10:08 90.61 90.62 90.48 90.48 3.6K
10:09 90.45 90.58 90.42 90.47 7.5K
10:10 90.58 90.58 90.49 90.49 2.7K
10:11 90.44 90.44 90.33 90.33 4.5K
10:12 90.32 90.42 90.31 90.42 2.9K
10:13 90.32 90.40 90.31 90.40 2.1K
10:14 90.36 90.52 90.34 90.52 3.6K
10:15 90.60 90.70 90.60 90.68 5.2K
10:16 90.68 90.68 90.46 90.47 2.7K
10:17 90.46 90.46 90.42 90.42 2.1K
10:18 90.41 90.44 90.41 90.44 2.9K
10:19 90.44 90.44 90.37 90.37 5.9K
10:20 90.25 90.28 90.25 90.28 0.4K
10:21 90.23 90.25 90.05 90.21 4.5K
10:22 90.05 90.05 90.05 90.05 0.8K
10:23 90.02 90.10 89.93 89.99 3.9K
10:24 90.10 90.14 89.97 90.14 13.9K
10:25 90.19 90.19 90.18 90.18 1.0K
10:26 90.18 90.19 90.08 90.19 6.9K
10:27 90.24 90.24 90.24 90.24 1.5K
10:28 90.14 90.18 90.03 90.08 8.3K
10:29 89.98 90.21 89.96 90.21 14.6K
10:31 90.15 90.24 90.07 90.24 8.5K
10:32 90.33 90.33 90.22 90.22 1.9K
10:33 90.22 90.42 90.20 90.38 11.5K
10:34 90.42 90.43 90.37 90.40 1.7K
10:35 90.40 90.45 90.35 90.45 4.6K
10:36 90.38 90.58 90.36 90.58 3.1K
10:37 90.52 90.59 90.52 90.59 1.1K
10:38 90.63 90.76 90.57 90.60 6.3K
10:39 90.68 90.68 90.57 90.59 1.3K
10:40 90.58 90.58 90.51 90.56 1.2K
10:41 90.60 90.60 90.53 90.54 1.4K
10:42 90.66 90.66 90.66 90.66 1.8K
10:43 90.72 90.72 90.59 90.59 3.5K
10:44 90.61 90.69 90.61 90.69 1.5K
10:45 90.73 90.74 90.66 90.67 2.5K
10:46 90.67 90.68 90.59 90.59 2.8K
10:47 90.69 90.77 90.64 90.64 3.3K
10:48 90.84 90.85 90.84 90.85 3.2K
10:49 90.74 90.83 90.74 90.82 2.5K
10:50 90.82 90.82 90.68 90.68 3.7K
10:51 90.56 90.68 90.56 90.68 1.2K
10:52 90.58 90.58 90.48 90.48 1.5K
10:53 90.51 90.51 90.48 90.48 4.5K
10:54 90.48 90.55 90.48 90.55 1.5K
10:55 90.60 90.60 90.60 90.60 2.3K
10:56 90.68 90.74 90.68 90.74 3.0K
10:57 90.77 90.77 90.73 90.73 1.4K
10:58 90.73 90.73 90.73 90.73 3.0K
10:59 90.79 90.79 90.66 90.66 1.9K
11:00 90.71 91.12 90.71 90.82 14.0K
11:01 90.72 90.72 90.58 90.64 5.3K
11:02 90.61 90.61 90.61 90.61 0.2K
11:03 90.58 90.58 90.48 90.57 3.4K
11:04 90.52 90.60 90.52 90.60 1.2K
11:05 90.49 90.49 90.33 90.35 5.5K
11:06 90.42 90.42 90.35 90.35 3.6K
11:07 90.34 90.34 90.33 90.34 2.0K
11:08 90.39 90.48 90.39 90.48 3.5K
11:09 90.34 90.56 90.34 90.54 4.1K
11:10 90.58 90.58 90.54 90.54 0.7K
11:11 90.54 90.60 90.45 90.60 2.8K
11:12 90.63 90.63 90.48 90.48 3.1K
11:13 90.46 90.46 90.33 90.34 2.2K
11:14 90.35 90.35 90.25 90.25 0.9K
11:15 90.32 90.32 90.18 90.27 5.6K
11:16 90.27 90.36 90.27 90.36 3.0K
11:17 90.29 90.29 90.22 90.22 1.7K
11:18 90.19 90.22 90.14 90.15 1.8K
11:19 90.12 90.15 90.12 90.15 0.7K
11:20 90.19 90.24 90.02 90.10 17.2K
11:21 90.16 90.21 90.16 90.21 3.4K
11:22 90.10 90.10 90.07 90.07 1.9K
11:23 90.14 90.14 90.13 90.13 1.8K
11:24 90.10 90.10 90.05 90.05 2.1K
11:25 89.99 90.13 89.99 90.13 3.0K
11:26 90.15 90.16 89.99 89.99 4.9K
11:27 90.06 90.17 90.06 90.10 3.4K
11:28 90.05 90.17 90.05 90.17 3.5K
11:29 90.17 90.24 90.17 90.24 7.1K
11:30 90.25 90.27 90.24 90.27 1.8K
11:31 90.24 90.24 90.13 90.16 4.8K
11:32 90.12 90.20 90.12 90.20 1.6K
11:33 90.20 90.28 90.20 90.25 27.0K
11:34 90.26 90.29 90.22 90.29 30.2K
11:35 90.28 90.29 90.26 90.29 14.0K
11:36 90.37 90.44 90.37 90.44 2.2K
11:37 90.42 90.48 90.42 90.46 5.7K
11:38 90.52 90.53 90.52 90.53 0.8K
11:39 90.51 90.66 90.45 90.66 3.2K
11:40 90.71 90.71 90.53 90.53 3.0K
11:41 90.52 90.52 90.39 90.39 2.3K
11:42 90.42 90.55 90.41 90.55 4.3K
11:43 90.59 90.59 90.57 90.57 1.4K
11:44 90.50 90.57 90.50 90.57 1.0K
11:45 90.57 90.64 90.57 90.64 0.5K
11:46 90.55 90.58 90.45 90.58 5.0K
11:47 90.60 90.60 90.60 90.60 1.1K
11:48 90.65 90.65 90.63 90.63 1.4K
11:49 90.57 90.63 90.57 90.60 2.0K
11:50 90.56 90.62 90.56 90.62 0.6K
11:51 90.62 90.62 90.48 90.57 3.0K
11:52 90.50 90.62 90.50 90.62 2.1K
11:53 90.68 90.68 90.64 90.64 1.1K
11:54 90.70 90.70 90.62 90.62 1.7K
11:55 90.71 90.71 90.71 90.71 0.5K
11:56 90.75 90.75 90.66 90.74 3.8K
11:57 90.82 90.87 90.69 90.75 3.3K
11:58 90.66 90.75 90.66 90.75 1.5K
11:59 90.70 90.81 90.70 90.81 0.9K
12:00 90.80 90.80 90.80 90.80 1.2K
12:01 90.78 90.78 90.75 90.75 1.8K
12:02 90.70 90.70 90.70 90.70 0.9K
12:04 90.84 90.86 90.84 90.86 1.2K
12:05 90.92 90.98 90.92 90.97 2.5K
12:06 90.91 91.00 90.91 91.00 1.5K
12:07 91.00 91.00 90.92 90.92 1.6K
12:08 90.94 90.94 90.94 90.94 0.5K
12:09 90.94 90.99 90.89 90.91 2.8K
12:10 90.99 91.15 90.99 91.15 4.3K
12:11 91.16 91.19 91.13 91.13 2.4K
12:12 91.17 91.17 91.17 91.17 0.2K
12:13 91.23 91.23 91.23 91.23 0.4K
12:14 91.18 91.18 91.18 91.18 0.4K
12:15 91.26 91.35 91.26 91.35 2.6K
12:17 91.46 91.46 91.46 91.46 3.4K
12:18 91.44 91.44 91.33 91.33 2.0K
12:19 91.38 91.38 91.38 91.38 0.7K
12:20 91.38 91.41 91.38 91.41 1.2K
12:21 91.40 91.40 91.27 91.27 3.2K
12:22 91.34 91.34 91.21 91.21 3.0K
12:23 91.24 91.28 91.19 91.19 3.7K
12:24 91.15 91.15 91.07 91.07 1.2K
12:25 91.01 91.01 90.94 90.94 0.8K
12:26 90.95 90.98 90.87 90.98 3.6K
12:27 90.94 90.94 90.94 90.94 0.6K
12:28 91.01 91.01 90.96 91.00 4.4K
12:29 91.02 91.06 91.02 91.06 4.3K
12:30 91.06 91.22 91.06 91.22 4.9K
12:31 91.22 91.26 91.22 91.26 3.0K
12:32 91.40 91.41 91.34 91.34 1.4K
12:33 91.31 91.31 91.31 91.31 0.5K
12:34 91.39 91.49 91.39 91.39 0.7K
12:35 91.39 91.56 91.39 91.56 5.8K
12:36 91.67 91.67 91.63 91.63 3.8K
12:37 91.66 91.66 91.66 91.66 0.9K
12:38 91.68 91.69 91.68 91.69 2.7K
12:39 91.75 91.75 91.74 91.75 3.1K
12:40 91.75 91.75 91.75 91.75 1.2K
12:41 91.72 91.72 91.71 91.71 3.6K
12:42 91.76 91.92 91.76 91.83 5.1K
12:43 91.83 91.94 91.83 91.94 2.8K
12:44 91.98 91.99 91.90 91.90 1.6K
12:45 91.97 91.97 91.89 91.94 6.8K
12:46 91.86 91.93 91.86 91.93 2.4K
12:48 91.89 92.02 91.89 91.99 3.9K
12:49 92.06 92.06 91.97 91.97 1.9K
12:50 91.92 91.98 91.90 91.98 2.5K
12:51 91.98 91.99 91.91 91.91 5.0K
12:52 91.93 92.11 91.93 92.11 4.2K
12:53 92.04 92.11 92.04 92.11 1.0K
12:54 92.06 92.06 92.00 92.03 3.1K
12:55 92.01 92.01 91.99 92.00 2.3K
12:56 91.99 91.99 91.99 91.99 0.3K
12:57 92.12 92.12 92.12 92.12 1.3K
12:58 92.09 92.09 92.09 92.09 0.8K
12:59 92.04 92.05 92.03 92.03 1.0K
13:00 92.06 92.21 92.06 92.21 5.2K
13:01 92.11 92.15 92.11 92.15 2.0K
13:02 92.30 92.35 92.30 92.35 0.6K
13:03 92.30 92.30 92.23 92.23 3.8K
13:04 92.25 92.25 92.18 92.18 5.9K
13:05 92.14 92.14 92.03 92.12 6.3K
13:06 92.17 92.18 92.07 92.18 3.1K
13:07 92.09 92.09 92.09 92.09 0.9K
13:08 92.10 92.10 91.98 91.98 2.3K
13:09 91.97 92.05 91.97 92.04 1.5K
13:10 92.04 92.09 92.04 92.09 1.4K
13:11 92.07 92.08 92.07 92.08 1.5K
13:12 92.06 92.06 92.06 92.06 1.0K
13:13 91.98 92.04 91.98 92.00 2.7K
13:14 92.08 92.13 92.03 92.06 7.2K
13:15 92.09 92.09 92.08 92.08 1.0K
13:16 92.15 92.16 92.14 92.14 1.9K
13:17 92.14 92.20 92.06 92.06 9.1K
13:18 92.14 92.18 92.03 92.04 9.5K
13:19 92.00 92.03 92.00 92.00 1.4K
13:20 92.04 92.04 91.88 91.94 4.5K
13:21 92.00 92.17 92.00 92.17 4.8K
13:22 92.22 92.22 92.21 92.21 1.7K
13:23 92.18 92.18 92.07 92.07 3.4K
13:24 92.04 92.04 92.04 92.04 0.7K
13:25 92.01 92.01 92.01 92.01 0.9K
13:26 91.86 91.92 91.86 91.92 2.5K
13:27 91.82 91.82 91.71 91.81 3.9K
13:28 91.80 91.84 91.71 91.71 1.4K
13:30 91.80 91.90 91.80 91.85 3.9K
13:31 91.74 91.74 91.74 91.74 0.5K
13:32 91.73 91.73 91.73 91.73 1.5K
13:33 91.78 91.78 91.78 91.78 1.2K
13:34 91.78 91.78 91.78 91.78 0.4K
13:35 91.84 91.84 91.78 91.78 2.9K
13:36 91.71 91.77 91.70 91.76 2.7K
13:37 91.88 91.88 91.86 91.86 1.7K
13:38 91.81 91.84 91.79 91.84 0.6K
13:39 91.95 92.20 91.95 92.20 4.4K
13:40 92.26 92.43 92.26 92.42 4.1K
13:41 92.36 92.41 92.28 92.28 3.8K
13:42 92.34 92.43 92.34 92.43 2.2K
13:43 92.45 92.58 92.45 92.52 3.5K
13:44 92.67 92.75 92.64 92.66 2.4K
13:45 92.66 92.66 92.59 92.59 1.0K
13:46 92.66 92.66 92.45 92.45 2.2K
13:47 92.38 92.38 92.36 92.36 2.4K
13:49 92.41 92.41 92.41 92.41 0.8K
13:51 92.41 92.49 92.40 92.40 1.3K
13:52 92.49 92.49 92.32 92.32 3.1K
13:53 92.30 92.40 92.30 92.40 2.5K
13:54 92.41 92.52 92.41 92.49 3.1K
13:55 92.49 92.49 92.46 92.46 2.8K
13:56 92.46 92.46 92.33 92.33 3.2K
13:57 92.31 92.37 92.31 92.37 2.3K
13:58 92.35 92.35 92.35 92.35 0.7K
13:59 92.25 92.25 92.16 92.16 2.5K
14:00 92.31 92.31 92.22 92.28 3.6K
14:01 92.29 92.29 92.29 92.29 1.0K
14:02 92.32 92.32 92.25 92.25 2.1K
14:03 92.23 92.24 92.23 92.24 2.4K
14:05 92.25 92.25 92.12 92.12 1.8K
14:06 92.12 92.12 92.12 92.12 0.9K
14:07 92.01 92.01 91.94 91.94 1.2K
14:08 91.95 92.10 91.95 92.10 3.4K
14:09 92.01 92.04 92.01 92.04 1.2K
14:10 91.98 91.98 91.96 91.96 3.0K
14:11 92.01 92.01 92.00 92.00 2.0K
14:12 91.93 91.93 91.91 91.91 2.3K
14:13 91.93 92.00 91.93 92.00 4.6K
14:14 92.00 92.00 91.96 91.96 1.0K
14:15 92.01 92.04 91.99 91.99 1.9K
14:16 91.98 91.98 91.98 91.98 1.1K
14:17 91.85 91.88 91.83 91.83 1.1K
14:18 91.73 91.73 91.64 91.65 2.6K
14:19 91.66 91.66 91.52 91.63 4.9K
14:20 91.63 91.65 91.53 91.53 1.5K
14:21 91.50 91.50 91.42 91.42 3.9K
14:22 91.56 91.65 91.45 91.65 6.2K
14:23 91.61 91.63 91.58 91.63 3.3K
14:24 91.66 91.67 91.64 91.64 1.7K
14:25 91.63 91.63 91.61 91.61 1.2K
14:26 91.67 91.67 91.64 91.64 1.4K
14:27 91.64 91.64 91.56 91.63 1.8K
14:28 91.71 91.71 91.71 91.71 0.3K
14:29 91.73 91.83 91.73 91.83 2.6K
14:30 91.79 91.87 91.79 91.87 3.2K
14:31 91.86 91.90 91.84 91.84 1.8K
14:32 91.83 91.83 91.82 91.82 2.1K
14:33 91.86 91.90 91.84 91.84 1.9K
14:34 91.75 91.75 91.63 91.67 2.5K
14:35 91.66 91.66 91.61 91.61 3.0K
14:36 91.69 91.79 91.69 91.79 2.3K
14:37 91.79 91.79 91.70 91.70 1.1K
14:38 91.70 91.70 91.58 91.58 3.6K
14:39 91.64 91.86 91.64 91.81 4.6K
14:40 91.87 91.95 91.87 91.93 2.5K
14:41 91.87 91.92 91.87 91.92 2.4K
14:42 91.93 91.93 91.82 91.87 2.2K
14:43 91.82 91.89 91.82 91.89 1.6K
14:44 91.82 91.84 91.78 91.84 2.8K
14:45 91.83 91.96 91.83 91.95 3.3K
14:46 91.86 91.91 91.85 91.91 2.0K
14:47 91.98 92.01 91.96 92.01 4.6K
14:48 92.07 92.07 92.06 92.06 2.9K
14:49 91.99 92.08 91.99 92.08 1.8K
14:50 92.03 92.03 92.00 92.00 2.5K
14:51 92.00 92.00 91.89 91.94 3.7K
14:52 91.86 91.97 91.81 91.97 3.0K
14:53 91.97 92.01 91.93 91.98 2.5K
14:54 92.02 92.02 92.02 92.02 1.0K
14:55 91.95 91.95 91.85 91.86 4.5K
14:56 91.91 91.91 91.87 91.87 2.1K
14:57 91.88 91.88 91.79 91.79 2.3K
14:58 91.79 91.84 91.79 91.83 1.1K
14:59 91.81 91.91 91.81 91.81 4.5K
15:00 91.84 91.84 91.84 91.84 0.9K
15:01 91.81 91.81 91.81 91.81 1.4K
15:02 91.81 91.94 91.81 91.92 3.6K
15:03 91.98 91.98 91.93 91.93 3.8K
15:04 91.86 91.86 91.83 91.84 2.1K
15:05 91.86 91.89 91.79 91.79 2.8K
15:06 91.89 92.00 91.89 92.00 4.5K
15:07 92.04 92.06 92.04 92.06 2.2K
15:08 92.07 92.07 92.00 92.00 2.0K
15:09 92.06 92.24 92.06 92.24 2.6K
15:10 92.15 92.21 92.13 92.21 3.1K
15:11 92.28 92.30 92.28 92.28 3.9K
15:12 92.24 92.28 92.24 92.28 3.4K
15:13 92.31 92.31 92.30 92.30 2.5K
15:14 92.28 92.28 92.12 92.12 3.4K
15:15 92.11 92.11 92.09 92.09 1.8K
15:16 92.09 92.09 92.02 92.02 2.2K
15:17 92.06 92.06 92.06 92.06 0.5K
15:18 91.99 92.02 91.92 92.02 3.4K
15:19 91.97 92.17 91.97 92.16 5.2K
15:20 92.11 92.11 92.06 92.06 2.4K
15:21 92.09 92.09 92.02 92.02 2.7K
15:22 92.08 92.15 92.08 92.10 3.1K
15:23 92.11 92.16 92.11 92.16 2.5K
15:24 92.10 92.12 92.10 92.12 1.9K
15:25 92.11 92.20 92.11 92.18 3.5K
15:26 92.14 92.27 92.14 92.27 3.6K
15:27 92.23 92.24 92.17 92.17 4.0K
15:28 92.16 92.16 92.05 92.05 1.0K
15:29 92.11 92.12 92.04 92.04 3.2K
15:30 92.04 92.09 92.04 92.09 4.4K
15:31 92.02 92.10 91.99 92.10 8.2K
15:32 92.10 92.22 92.08 92.21 8.4K
15:33 92.17 92.26 92.13 92.26 5.5K
15:34 92.26 92.26 92.23 92.25 2.1K
15:35 92.25 92.25 92.09 92.15 4.6K
15:36 92.17 92.22 92.17 92.19 4.5K
15:37 92.12 92.12 92.02 92.06 4.1K
15:38 92.07 92.10 92.06 92.10 4.3K
15:39 92.14 92.25 92.13 92.25 6.6K
15:40 92.30 92.32 92.26 92.29 4.4K
15:41 92.24 92.32 92.19 92.27 3.9K
15:42 92.32 92.35 92.23 92.23 4.9K
15:43 92.27 92.30 92.23 92.27 3.9K
15:44 92.27 92.32 92.27 92.29 4.7K
15:45 92.35 92.35 92.25 92.27 2.4K
15:46 92.25 92.34 92.24 92.34 7.6K
15:47 92.27 92.35 92.19 92.35 7.9K
15:48 92.35 92.39 92.29 92.29 5.7K
15:49 92.35 92.35 92.28 92.28 7.3K
15:50 92.40 92.53 92.33 92.53 12.4K
15:51 92.48 92.49 92.43 92.43 6.1K
15:52 92.47 92.47 92.29 92.29 10.1K
15:53 92.25 92.25 92.09 92.09 24.3K
15:54 92.13 92.46 92.13 92.35 37.9K
15:55 92.09 92.19 92.04 92.14 31.6K
15:56 92.06 92.12 92.06 92.07 24.4K
15:57 92.18 92.22 92.16 92.22 38.5K
15:58 92.27 92.27 92.14 92.16 30.8K
15:59 92.20 92.20 92.08 92.13 490.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available