Arch Capital

ACGL
🏛️ usa →
90.79
Last Update: 2025-10-03
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 92.09 92.20 92.09 92.20 12.2K
09:31 92.14 92.14 92.14 92.14 0.3K
09:32 91.37 91.38 91.37 91.38 6.4K
09:33 91.38 91.38 91.38 91.38 1.1K
09:34 91.38 91.38 91.35 91.35 0.8K
09:35 91.36 91.36 91.15 91.15 3.4K
09:36 91.17 91.35 91.17 91.35 3.3K
09:37 91.30 91.31 91.30 91.31 0.6K
09:38 91.34 91.47 91.20 91.20 3.0K
09:40 91.21 91.21 91.21 91.21 5.2K
09:41 91.41 91.41 91.22 91.25 4.4K
09:42 91.30 91.35 91.30 91.35 2.1K
09:43 91.38 91.38 91.28 91.38 1.7K
09:44 91.32 91.41 91.32 91.41 2.0K
09:45 91.34 91.39 91.34 91.39 1.2K
09:46 91.49 91.75 91.49 91.53 9.8K
09:48 91.65 91.66 91.65 91.66 0.6K
09:49 91.66 91.90 91.66 91.90 1.9K
09:50 91.85 91.86 91.68 91.86 7.6K
09:52 91.72 91.72 91.72 91.72 3.8K
09:53 91.84 91.84 91.84 91.84 1.8K
09:55 91.85 91.85 91.76 91.76 3.2K
09:57 91.84 91.84 91.70 91.70 5.2K
09:58 91.68 91.68 91.68 91.68 0.7K
09:59 91.72 91.72 91.68 91.69 7.1K
10:00 91.69 91.82 91.69 91.82 4.8K
10:01 91.86 91.86 91.69 91.73 6.7K
10:02 91.73 91.73 91.59 91.59 2.6K
10:03 91.59 91.69 91.59 91.63 4.5K
10:04 91.64 91.68 91.55 91.68 4.4K
10:05 91.69 91.69 91.69 91.69 0.9K
10:06 91.69 91.76 91.69 91.76 0.6K
10:07 91.79 91.79 91.79 91.79 3.1K
10:08 91.88 91.88 91.88 91.88 1.2K
10:09 91.95 91.95 91.95 91.95 0.4K
10:10 91.98 91.98 91.92 91.93 1.9K
10:11 91.86 91.99 91.86 91.93 8.4K
10:12 91.96 91.96 91.88 91.88 1.3K
10:13 91.96 91.96 91.96 91.96 1.4K
10:14 91.96 91.96 91.96 91.96 0.3K
10:15 91.96 91.96 91.82 91.82 2.1K
10:16 91.78 91.78 91.78 91.78 1.2K
10:17 91.81 91.89 91.77 91.85 4.8K
10:18 91.85 91.85 91.81 91.81 1.5K
10:19 91.82 91.96 91.82 91.96 2.1K
10:20 91.94 91.94 91.94 91.94 0.5K
10:21 91.91 91.91 91.82 91.88 2.8K
10:22 91.88 91.89 91.88 91.89 1.2K
10:23 91.89 91.89 91.86 91.86 1.1K
10:24 91.87 91.87 91.83 91.83 2.8K
10:25 91.87 92.03 91.87 92.03 4.9K
10:26 92.05 92.05 92.05 92.05 1.8K
10:27 92.11 92.15 92.11 92.15 0.5K
10:28 91.98 91.98 91.98 91.98 2.0K
10:29 91.99 91.99 91.99 91.99 1.3K
10:30 91.98 92.01 91.98 92.01 1.0K
10:31 92.01 92.01 92.01 92.01 0.9K
10:32 92.09 92.09 92.06 92.06 2.7K
10:33 92.12 92.12 92.12 92.12 0.9K
10:34 92.12 92.22 92.12 92.22 2.2K
10:35 92.13 92.13 92.13 92.13 0.8K
10:37 92.15 92.15 92.12 92.12 1.0K
10:39 92.14 92.15 92.14 92.15 1.5K
10:40 92.16 92.16 92.15 92.15 2.5K
10:42 92.08 92.08 92.07 92.07 1.7K
10:43 92.04 92.04 91.94 92.00 6.7K
10:44 92.01 92.02 92.01 92.02 0.5K
10:45 92.02 92.02 91.96 91.96 0.6K
10:46 92.04 92.04 91.93 91.93 1.6K
10:47 91.92 91.95 91.92 91.95 2.5K
10:48 91.97 91.97 91.97 91.97 0.6K
10:49 91.97 92.02 91.97 92.02 3.6K
10:50 91.98 91.98 91.98 91.98 0.8K
10:51 91.94 91.94 91.93 91.93 1.0K
10:52 91.89 91.96 91.89 91.96 2.0K
10:53 91.94 91.94 91.94 91.94 2.3K
10:54 91.95 92.00 91.95 92.00 1.5K
10:55 91.99 91.99 91.99 91.99 1.3K
10:56 91.99 91.99 91.99 91.99 1.0K
10:57 91.90 91.90 91.90 91.90 2.1K
10:58 91.81 91.84 91.78 91.84 2.2K
10:59 91.83 91.83 91.81 91.81 0.6K
11:00 91.81 91.81 91.81 91.81 0.9K
11:01 91.79 91.81 91.79 91.81 0.8K
11:03 91.81 91.86 91.81 91.81 1.7K
11:04 91.81 91.89 91.81 91.89 6.7K
11:05 91.95 91.95 91.94 91.95 2.1K
11:06 91.93 91.94 91.93 91.94 1.3K
11:07 91.91 91.91 91.84 91.84 2.7K
11:09 91.81 91.81 91.70 91.70 2.8K
11:10 91.69 91.73 91.69 91.73 1.8K
11:11 91.77 91.83 91.77 91.83 3.7K
11:12 91.84 91.84 91.81 91.81 0.9K
11:13 91.82 91.91 91.82 91.91 2.0K
11:14 91.86 91.87 91.83 91.83 1.8K
11:15 91.83 91.87 91.83 91.87 2.2K
11:16 91.87 91.90 91.87 91.87 1.7K
11:18 91.82 91.82 91.78 91.78 2.0K
11:19 91.80 91.80 91.74 91.74 1.8K
11:20 91.69 91.71 91.69 91.71 1.5K
11:21 91.74 91.80 91.74 91.80 2.5K
11:22 91.79 91.79 91.76 91.77 1.0K
11:23 91.76 91.76 91.75 91.75 3.2K
11:24 91.73 91.73 91.72 91.72 2.2K
11:25 91.68 91.71 91.68 91.68 1.8K
11:26 91.69 91.71 91.68 91.71 6.5K
11:27 91.73 91.74 91.67 91.67 4.6K
11:28 91.66 91.68 91.63 91.68 6.9K
11:29 91.74 91.77 91.74 91.77 2.7K
11:30 91.77 91.77 91.72 91.72 3.5K
11:31 91.73 91.74 91.71 91.74 1.4K
11:32 91.74 91.85 91.74 91.82 20.6K
11:33 91.85 91.91 91.85 91.91 2.6K
11:34 91.89 91.92 91.89 91.92 4.5K
11:35 91.94 91.94 91.89 91.89 2.0K
11:36 91.91 91.91 91.91 91.91 0.8K
11:37 91.91 91.91 91.91 91.91 0.8K
11:39 91.91 91.91 91.86 91.86 3.2K
11:40 91.85 91.89 91.85 91.85 2.0K
11:41 91.84 91.87 91.80 91.87 5.2K
11:42 91.88 91.88 91.84 91.84 1.9K
11:44 91.80 91.82 91.79 91.82 6.6K
11:45 91.81 91.81 91.77 91.77 1.2K
11:46 91.78 91.80 91.78 91.80 1.0K
11:47 91.74 91.76 91.74 91.76 3.5K
11:48 91.76 91.82 91.75 91.76 9.8K
11:49 91.77 91.77 91.77 91.77 1.2K
11:50 91.77 91.77 91.77 91.77 1.3K
11:51 91.81 91.81 91.80 91.80 1.5K
11:52 91.82 91.89 91.82 91.89 3.6K
11:53 91.89 92.01 91.89 92.01 4.9K
11:54 92.02 92.03 92.02 92.03 1.1K
11:55 91.99 91.99 91.97 91.97 1.4K
11:56 91.97 91.97 91.93 91.93 1.6K
11:57 91.87 91.92 91.87 91.92 4.2K
11:58 91.93 91.93 91.89 91.89 4.5K
11:59 91.90 91.90 91.87 91.89 2.9K
12:00 91.92 91.95 91.92 91.93 2.5K
12:01 91.99 91.99 91.95 91.95 2.5K
12:02 91.86 91.86 91.85 91.85 1.4K
12:04 91.89 91.92 91.89 91.92 0.9K
12:05 91.89 91.92 91.89 91.92 2.2K
12:07 91.92 91.92 91.87 91.87 1.7K
12:08 91.87 91.87 91.85 91.85 3.1K
12:09 91.84 91.84 91.84 91.84 0.7K
12:10 91.85 91.85 91.85 91.85 0.4K
12:11 91.85 91.89 91.85 91.89 1.9K
12:12 91.87 91.90 91.87 91.90 1.2K
12:13 91.91 91.95 91.91 91.95 2.8K
12:14 91.94 91.94 91.94 91.94 0.3K
12:15 91.95 91.95 91.88 91.92 4.1K
12:17 91.95 92.03 91.95 92.01 2.5K
12:18 92.02 92.02 92.02 92.02 2.4K
12:19 92.05 92.05 92.05 92.05 0.7K
12:20 92.02 92.11 92.02 92.11 3.0K
12:22 92.11 92.11 92.03 92.10 4.4K
12:23 92.09 92.12 92.07 92.10 1.1K
12:24 92.12 92.12 92.10 92.12 1.7K
12:25 92.06 92.10 92.06 92.10 2.0K
12:26 92.12 92.12 92.12 92.12 2.4K
12:28 92.26 92.26 92.16 92.20 7.1K
12:29 92.24 92.24 92.24 92.24 1.6K
12:30 92.25 92.25 92.24 92.25 0.7K
12:31 92.22 92.22 92.19 92.19 2.6K
12:32 92.16 92.18 92.15 92.15 1.6K
12:33 92.18 92.20 92.18 92.18 1.0K
12:34 92.19 92.20 92.17 92.20 2.5K
12:35 92.20 92.20 92.20 92.20 0.5K
12:36 92.23 92.23 92.23 92.23 1.8K
12:37 92.25 92.25 92.22 92.22 1.1K
12:38 92.24 92.24 92.22 92.24 1.1K
12:39 92.19 92.19 92.19 92.19 1.2K
12:40 92.19 92.20 92.15 92.20 1.8K
12:41 92.17 92.17 92.17 92.17 0.5K
12:42 92.14 92.18 92.14 92.18 2.0K
12:43 92.17 92.19 92.17 92.19 1.3K
12:45 92.20 92.20 92.15 92.15 2.0K
12:46 92.19 92.22 92.19 92.22 2.3K
12:48 92.22 92.22 92.22 92.22 1.3K
12:49 92.19 92.19 92.19 92.19 1.6K
12:50 92.16 92.16 92.16 92.16 1.0K
12:51 92.16 92.23 92.16 92.23 3.4K
12:52 92.21 92.21 92.21 92.21 1.2K
12:53 92.20 92.20 92.20 92.20 0.5K
12:54 92.24 92.26 92.23 92.23 1.5K
12:55 92.24 92.24 92.24 92.24 0.5K
12:56 92.25 92.29 92.25 92.29 4.2K
12:57 92.29 92.34 92.29 92.34 1.8K
12:59 92.32 92.32 92.24 92.26 5.1K
13:00 92.21 92.21 92.16 92.16 2.2K
13:01 92.18 92.21 92.18 92.19 7.9K
13:02 92.21 92.21 92.21 92.21 4.1K
13:03 92.23 92.23 92.23 92.23 2.0K
13:04 92.20 92.20 92.14 92.14 3.0K
13:05 92.17 92.17 92.15 92.16 1.6K
13:06 92.18 92.18 92.17 92.18 1.6K
13:07 92.14 92.14 92.14 92.14 0.6K
13:08 92.13 92.13 92.11 92.11 1.0K
13:09 92.13 92.13 92.10 92.11 3.0K
13:10 92.12 92.12 92.11 92.11 1.2K
13:11 92.05 92.05 92.05 92.05 2.1K
13:12 92.05 92.08 92.05 92.08 1.7K
13:13 92.06 92.08 92.05 92.08 2.2K
13:14 92.11 92.11 92.08 92.10 2.9K
13:15 92.11 92.11 92.11 92.11 1.8K
13:16 92.10 92.10 92.10 92.10 0.9K
13:17 92.08 92.08 92.05 92.05 1.2K
13:18 92.04 92.04 91.99 91.99 1.8K
13:19 92.00 92.08 92.00 92.04 4.2K
13:20 92.05 92.07 92.05 92.07 1.2K
13:21 92.09 92.11 92.09 92.11 3.6K
13:22 92.10 92.10 92.07 92.07 1.2K
13:23 92.10 92.10 92.10 92.10 0.7K
13:24 92.14 92.14 92.14 92.14 0.4K
13:25 92.12 92.12 92.12 92.12 2.0K
13:26 92.14 92.14 92.14 92.14 0.4K
13:27 92.14 92.15 92.12 92.15 1.9K
13:28 92.14 92.15 92.14 92.15 1.3K
13:29 92.12 92.12 92.03 92.03 2.5K
13:30 92.04 92.13 92.04 92.13 3.8K
13:31 92.13 92.13 92.13 92.13 0.9K
13:32 92.16 92.16 92.16 92.16 0.4K
13:33 92.12 92.14 92.12 92.14 2.0K
13:34 92.10 92.14 92.10 92.14 2.0K
13:35 92.17 92.17 92.12 92.12 1.4K
13:36 92.09 92.09 92.09 92.09 1.0K
13:37 92.10 92.10 92.08 92.08 1.9K
13:38 92.15 92.15 92.15 92.15 2.0K
13:40 92.15 92.15 92.15 92.15 0.5K
13:41 92.15 92.15 92.15 92.15 1.3K
13:42 92.13 92.18 92.13 92.18 2.3K
13:43 92.19 92.19 92.19 92.19 0.5K
13:44 92.19 92.19 92.18 92.19 2.1K
13:45 92.20 92.20 92.15 92.15 1.4K
13:46 92.15 92.18 92.15 92.15 2.3K
13:47 92.17 92.22 92.17 92.22 3.2K
13:49 92.21 92.21 92.21 92.21 1.0K
13:50 92.23 92.25 92.23 92.25 1.0K
13:51 92.22 92.22 92.22 92.22 0.4K
13:52 92.25 92.25 92.22 92.22 1.7K
13:53 92.23 92.26 92.23 92.26 1.3K
13:54 92.26 92.33 92.26 92.33 4.0K
13:55 92.34 92.34 92.34 92.34 1.7K
13:57 92.30 92.31 92.28 92.28 1.7K
13:58 92.23 92.25 92.23 92.25 1.9K
13:59 92.23 92.31 92.23 92.31 2.8K
14:00 92.35 92.35 92.33 92.35 2.0K
14:01 92.35 92.38 92.35 92.38 1.3K
14:02 92.42 92.42 92.42 92.42 2.0K
14:03 92.45 92.45 92.45 92.45 0.3K
14:04 92.49 92.49 92.49 92.49 1.0K
14:05 92.49 92.50 92.49 92.50 2.2K
14:06 92.55 92.57 92.54 92.57 3.0K
14:07 92.49 92.49 92.49 92.49 2.6K
14:10 92.47 92.47 92.47 92.47 1.3K
14:11 92.50 92.50 92.50 92.50 0.2K
14:12 92.44 92.44 92.40 92.40 2.4K
14:13 92.36 92.39 92.36 92.39 1.2K
14:14 92.39 92.39 92.35 92.35 0.5K
14:15 92.36 92.38 92.36 92.38 0.7K
14:16 92.35 92.35 92.32 92.32 0.9K
14:17 92.31 92.31 92.25 92.25 1.7K
14:18 92.28 92.32 92.28 92.32 2.3K
14:19 92.29 92.29 92.29 92.29 3.1K
14:20 92.29 92.29 92.25 92.25 2.6K
14:22 92.22 92.22 92.22 92.22 0.4K
14:23 92.21 92.21 92.21 92.21 0.4K
14:24 92.22 92.23 92.22 92.23 1.4K
14:25 92.22 92.24 92.22 92.24 2.0K
14:28 92.26 92.26 92.26 92.26 2.6K
14:29 92.28 92.28 92.24 92.25 13.3K
14:30 92.25 92.41 92.25 92.41 14.1K
14:31 92.41 92.41 92.36 92.36 1.0K
14:32 92.36 92.39 92.35 92.35 2.7K
14:33 92.33 92.36 92.33 92.36 1.5K
14:35 92.42 92.45 92.42 92.42 4.1K
14:36 92.48 92.48 92.48 92.48 1.1K
14:38 92.47 92.47 92.47 92.47 0.2K
14:39 92.46 92.49 92.44 92.44 0.8K
14:40 92.45 92.45 92.45 92.45 1.4K
14:41 92.45 92.45 92.45 92.45 0.4K
14:42 92.46 92.46 92.46 92.46 1.1K
14:43 92.47 92.47 92.45 92.45 2.8K
14:44 92.45 92.45 92.45 92.45 4.8K
14:45 92.45 92.45 92.45 92.45 1.3K
14:46 92.45 92.46 92.45 92.46 1.5K
14:48 92.46 92.48 92.46 92.48 1.7K
14:49 92.51 92.51 92.51 92.51 0.8K
14:51 92.53 92.53 92.53 92.53 0.7K
14:52 92.51 92.51 92.51 92.51 1.4K
14:53 92.53 92.53 92.51 92.51 0.7K
14:54 92.49 92.49 92.49 92.49 0.6K
14:55 92.50 92.50 92.45 92.45 1.7K
14:56 92.44 92.49 92.44 92.47 2.5K
14:57 92.47 92.47 92.47 92.47 0.4K
14:58 92.44 92.45 92.43 92.45 2.2K
14:59 92.44 92.44 92.42 92.42 2.8K
15:00 92.39 92.39 92.39 92.39 1.7K
15:01 92.31 92.32 92.27 92.27 1.1K
15:02 92.30 92.32 92.30 92.32 3.2K
15:03 92.29 92.29 92.29 92.29 1.3K
15:05 92.30 92.30 92.28 92.28 1.3K
15:06 92.27 92.30 92.27 92.29 2.0K
15:07 92.29 92.32 92.29 92.31 2.0K
15:08 92.32 92.32 92.32 92.32 0.9K
15:09 92.33 92.34 92.33 92.34 0.8K
15:10 92.33 92.33 92.30 92.30 2.3K
15:11 92.26 92.28 92.26 92.28 1.7K
15:12 92.23 92.24 92.23 92.24 0.9K
15:13 92.22 92.22 92.18 92.18 8.8K
15:14 92.19 92.20 92.19 92.20 0.8K
15:15 92.16 92.24 92.16 92.24 16.3K
15:16 92.21 92.29 92.21 92.29 1.5K
15:17 92.28 92.33 92.28 92.31 5.0K
15:18 92.27 92.30 92.24 92.30 2.6K
15:19 92.31 92.31 92.31 92.31 0.9K
15:20 92.30 92.30 92.27 92.27 0.8K
15:21 92.31 92.34 92.31 92.31 8.2K
15:22 92.31 92.31 92.28 92.28 2.1K
15:23 92.26 92.26 92.26 92.26 0.9K
15:24 92.29 92.32 92.29 92.29 4.8K
15:25 92.32 92.32 92.32 92.32 1.6K
15:26 92.32 92.36 92.32 92.36 2.8K
15:27 92.36 92.36 92.32 92.32 1.6K
15:28 92.28 92.28 92.28 92.28 1.2K
15:29 92.28 92.28 92.28 92.28 1.2K
15:30 92.26 92.31 92.26 92.28 1.8K
15:31 92.29 92.29 92.29 92.29 0.8K
15:32 92.26 92.26 92.24 92.24 2.2K
15:33 92.25 92.26 92.24 92.24 3.7K
15:34 92.29 92.29 92.29 92.29 9.4K
15:35 92.13 92.28 92.05 92.15 36.6K
15:36 92.19 92.26 92.18 92.26 4.9K
15:37 92.31 92.36 92.31 92.35 2.0K
15:38 92.33 92.39 92.33 92.39 3.9K
15:39 92.40 92.41 92.37 92.37 2.8K
15:40 92.37 92.38 92.34 92.38 3.6K
15:41 92.36 92.36 92.36 92.36 1.4K
15:42 92.35 92.43 92.35 92.40 3.9K
15:43 92.39 92.42 92.38 92.40 2.4K
15:44 92.39 92.40 92.39 92.39 1.1K
15:45 92.39 92.43 92.37 92.41 4.8K
15:46 92.40 92.43 92.40 92.43 6.0K
15:47 92.46 92.47 92.45 92.45 4.6K
15:48 92.50 92.50 92.47 92.47 1.1K
15:49 92.46 92.47 92.40 92.40 36.6K
15:50 92.35 92.36 92.27 92.27 9.4K
15:51 92.26 92.26 92.19 92.21 6.6K
15:52 92.18 92.26 92.18 92.26 8.2K
15:53 92.26 92.26 92.13 92.19 10.4K
15:54 92.23 92.25 92.05 92.05 10.3K
15:55 92.07 92.25 92.07 92.25 17.9K
15:56 92.25 92.26 92.20 92.21 14.4K
15:57 92.21 92.21 92.10 92.11 16.4K
15:58 92.13 92.14 92.06 92.11 41.8K
15:59 92.09 92.11 92.05 92.10 780.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available