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 89.30 89.30 86.68 86.68 53.3K
09:31 86.63 87.05 86.50 86.93 41.9K
09:32 86.89 87.30 86.89 87.00 10.1K
09:33 86.51 86.83 86.51 86.77 22.1K
09:34 86.79 87.00 86.77 87.00 7.9K
09:35 87.22 87.44 87.10 87.12 2.3K
09:36 87.46 87.46 87.29 87.29 1.1K
09:37 86.74 86.89 86.50 86.56 37.5K
09:38 86.77 87.06 86.77 87.06 15.1K
09:39 87.02 87.02 86.55 86.56 16.5K
09:40 86.56 86.87 86.56 86.87 21.7K
09:41 86.86 87.07 86.55 86.55 26.4K
09:42 86.37 87.35 86.37 87.35 21.5K
09:43 87.27 87.65 87.27 87.45 5.1K
09:44 87.52 87.66 87.45 87.66 3.0K
09:45 87.63 88.23 87.63 88.05 24.5K
09:46 88.19 88.19 87.59 87.61 10.4K
09:47 87.64 87.74 87.64 87.74 1.2K
09:48 87.55 87.55 87.33 87.43 19.1K
09:49 87.50 87.59 87.45 87.57 4.8K
09:50 87.29 87.56 87.07 87.54 14.6K
09:51 87.37 87.37 87.36 87.36 7.2K
09:52 87.36 87.36 87.09 87.09 8.9K
09:53 87.14 87.16 87.08 87.08 4.2K
09:54 87.02 87.02 87.02 87.02 0.9K
09:55 87.02 87.02 86.85 86.95 4.9K
09:56 87.09 87.20 87.09 87.11 4.0K
09:57 87.05 87.05 86.90 86.90 6.0K
09:58 86.99 87.00 86.91 87.00 2.7K
09:59 87.00 87.07 86.78 86.78 26.3K
10:00 86.86 87.01 86.86 87.01 3.3K
10:01 87.00 87.27 87.00 87.27 3.3K
10:02 87.36 87.42 87.20 87.42 6.9K
10:03 87.42 87.44 87.42 87.44 2.7K
10:04 87.56 87.66 87.56 87.56 5.5K
10:05 87.63 87.89 87.63 87.64 8.1K
10:06 87.60 87.77 87.60 87.77 1.9K
10:07 87.66 87.74 87.66 87.72 2.3K
10:08 87.67 87.74 87.67 87.74 5.0K
10:09 87.79 87.82 87.75 87.75 3.2K
10:10 87.78 88.11 87.78 88.11 15.6K
10:11 88.36 88.38 88.36 88.38 2.8K
10:12 88.39 88.39 88.30 88.30 2.1K
10:13 88.31 88.31 88.15 88.15 4.9K
10:14 88.31 88.31 88.19 88.22 1.4K
10:15 88.22 88.22 88.02 88.02 20.6K
10:16 88.04 88.18 88.04 88.18 13.6K
10:17 88.23 88.33 88.21 88.33 7.6K
10:18 88.29 88.29 88.18 88.18 14.1K
10:19 88.20 88.20 88.04 88.15 10.0K
10:20 88.15 88.15 87.96 87.96 3.5K
10:21 88.00 88.01 87.89 87.89 4.5K
10:22 87.92 88.00 87.92 88.00 2.5K
10:23 88.01 88.01 88.00 88.00 5.4K
10:24 88.00 88.16 88.00 88.15 4.7K
10:25 88.13 88.13 87.99 88.03 4.1K
10:26 88.03 88.03 87.99 88.02 9.9K
10:27 87.98 88.04 87.88 88.04 3.6K
10:28 87.97 88.02 87.89 88.02 13.4K
10:29 88.08 88.31 88.08 88.22 7.5K
10:30 88.20 88.20 88.18 88.18 2.5K
10:31 88.18 88.18 88.16 88.16 2.2K
10:32 88.08 88.11 88.05 88.08 4.4K
10:33 88.09 88.09 88.09 88.09 1.7K
10:34 88.09 88.15 88.08 88.15 5.1K
10:35 88.15 88.15 88.15 88.15 0.6K
10:36 88.14 88.14 88.14 88.14 0.7K
10:37 88.24 88.34 88.23 88.23 2.5K
10:38 88.34 88.39 88.21 88.39 2.0K
10:39 88.40 88.44 88.40 88.44 1.7K
10:40 88.51 88.51 88.33 88.33 3.3K
10:41 88.45 88.45 88.30 88.34 7.8K
10:42 88.36 88.36 88.36 88.36 1.9K
10:43 88.46 88.46 88.46 88.46 2.0K
10:45 88.57 88.58 88.57 88.58 2.0K
10:46 88.58 88.58 88.37 88.37 7.7K
10:47 88.34 88.34 88.33 88.33 1.7K
10:48 88.32 88.49 88.32 88.49 3.2K
10:49 88.44 88.44 88.44 88.44 2.3K
10:50 88.39 88.39 88.27 88.27 1.6K
10:51 88.25 88.25 88.25 88.25 1.3K
10:52 88.30 88.31 88.30 88.31 1.8K
10:53 88.33 88.33 88.33 88.33 4.2K
10:54 88.38 88.41 88.38 88.41 1.4K
10:55 88.36 88.62 88.36 88.62 8.7K
10:56 88.61 88.61 88.40 88.49 3.9K
10:57 88.50 88.52 88.46 88.52 2.7K
10:58 88.52 88.52 88.52 88.52 1.9K
10:59 88.52 88.52 88.52 88.52 2.6K
11:00 88.52 88.52 88.33 88.45 8.0K
11:01 88.40 88.40 88.40 88.40 1.5K
11:02 88.44 88.49 88.44 88.49 2.1K
11:03 88.36 88.36 88.24 88.30 12.0K
11:04 88.29 88.34 88.26 88.26 4.0K
11:05 88.34 88.34 88.34 88.34 1.2K
11:06 88.41 88.45 88.41 88.45 2.3K
11:07 88.50 88.50 88.50 88.50 6.0K
11:08 88.53 88.55 88.53 88.55 7.8K
11:10 88.73 88.78 88.73 88.78 2.5K
11:11 88.76 88.87 88.76 88.87 6.2K
11:12 88.93 88.93 88.78 88.78 3.4K
11:13 88.88 88.88 88.87 88.87 1.4K
11:14 88.93 88.93 88.91 88.91 1.5K
11:15 88.92 89.00 88.92 89.00 13.5K
11:16 89.04 89.04 88.95 88.95 3.0K
11:17 88.98 88.99 88.97 88.97 10.4K
11:18 89.00 89.00 88.97 88.97 3.0K
11:19 88.93 88.93 88.88 88.88 9.0K
11:20 88.92 88.92 88.87 88.87 3.5K
11:21 88.89 88.96 88.89 88.96 2.5K
11:22 88.93 89.12 88.93 89.12 8.6K
11:23 89.16 89.20 89.10 89.20 13.6K
11:24 89.21 89.21 89.21 89.21 0.1K
11:25 89.20 89.20 89.10 89.19 6.4K
11:26 89.16 89.19 89.16 89.16 4.2K
11:27 89.15 89.19 89.05 89.05 12.3K
11:28 89.08 89.19 89.08 89.19 3.5K
11:29 89.15 89.15 89.13 89.13 2.1K
11:30 89.15 89.15 88.95 88.99 7.6K
11:31 88.95 88.99 88.95 88.99 2.2K
11:32 88.99 89.14 88.99 89.14 4.0K
11:33 89.23 89.23 89.23 89.23 0.5K
11:34 89.20 89.24 89.20 89.24 0.4K
11:35 89.25 89.25 89.23 89.23 3.3K
11:36 89.25 89.25 89.25 89.25 0.3K
11:37 89.25 89.29 89.25 89.27 6.8K
11:38 89.13 89.13 89.13 89.13 4.6K
11:39 89.06 89.16 89.06 89.16 0.9K
11:40 89.15 89.15 89.07 89.13 1.5K
11:41 89.01 89.01 88.94 88.94 2.9K
11:42 88.92 88.92 88.91 88.91 0.8K
11:43 88.92 88.94 88.86 88.86 1.6K
11:44 89.03 89.05 88.95 88.95 9.6K
11:46 88.96 88.99 88.96 88.99 2.0K
11:47 89.05 89.05 89.05 89.05 0.8K
11:48 89.06 89.06 89.06 89.06 0.5K
11:49 89.06 89.10 89.06 89.10 2.4K
11:50 89.16 89.16 89.12 89.12 0.6K
11:51 89.08 89.08 89.04 89.04 4.4K
11:54 89.11 89.11 89.11 89.11 0.3K
11:55 89.05 89.07 89.05 89.07 0.6K
11:56 89.14 89.29 89.14 89.29 6.3K
11:57 89.32 89.32 89.20 89.20 9.5K
11:58 89.22 89.28 89.22 89.28 2.6K
11:59 89.28 89.42 89.27 89.42 11.0K
12:00 89.42 89.45 89.42 89.45 1.9K
12:01 89.46 89.48 89.44 89.44 4.1K
12:02 89.35 89.35 89.34 89.34 4.2K
12:03 89.45 89.50 89.45 89.50 1.9K
12:04 89.44 89.48 89.44 89.48 1.7K
12:05 89.53 89.53 89.53 89.53 0.6K
12:06 89.52 89.52 89.52 89.52 0.3K
12:07 89.52 89.52 89.52 89.52 2.5K
12:08 89.45 89.52 89.45 89.45 0.8K
12:09 89.47 89.52 89.47 89.52 1.3K
12:10 89.45 89.45 89.43 89.43 1.8K
12:11 89.45 89.48 89.45 89.48 2.2K
12:12 89.41 89.41 89.41 89.41 1.5K
12:13 89.46 89.46 89.41 89.42 3.3K
12:14 89.43 89.46 89.41 89.46 1.9K
12:15 89.42 89.42 89.42 89.42 1.5K
12:16 89.39 89.39 89.36 89.36 0.7K
12:17 89.36 89.41 89.36 89.41 1.1K
12:18 89.44 89.46 89.43 89.46 0.9K
12:19 89.45 89.52 89.45 89.52 6.8K
12:20 89.61 89.61 89.58 89.61 0.5K
12:21 89.65 89.66 89.65 89.66 2.1K
12:22 89.56 89.56 89.56 89.56 2.5K
12:23 89.54 89.54 89.42 89.43 3.5K
12:24 89.41 89.41 89.41 89.41 1.1K
12:25 89.41 89.41 89.41 89.41 1.1K
12:27 89.42 89.42 89.42 89.42 0.6K
12:28 89.37 89.43 89.37 89.43 0.4K
12:29 89.37 89.37 89.35 89.35 2.2K
12:30 89.27 89.35 89.27 89.30 5.4K
12:31 89.29 89.29 89.21 89.21 1.2K
12:32 89.34 89.34 89.16 89.16 8.1K
12:33 89.01 89.06 88.95 88.95 4.0K
12:34 89.06 89.20 89.06 89.20 5.2K
12:36 89.19 89.19 89.19 89.19 0.6K
12:37 89.30 89.41 89.30 89.41 2.4K
12:38 89.40 89.48 89.40 89.48 0.9K
12:39 89.46 89.46 89.46 89.46 0.6K
12:40 89.51 89.51 89.40 89.40 2.6K
12:41 89.46 89.49 89.46 89.49 1.3K
12:42 89.52 89.56 89.52 89.55 1.8K
12:43 89.55 89.55 89.54 89.54 0.6K
12:44 89.54 89.54 89.54 89.54 0.5K
12:45 89.53 89.60 89.53 89.60 0.8K
12:46 89.60 89.60 89.60 89.60 1.6K
12:47 89.61 89.65 89.61 89.65 3.2K
12:48 89.61 89.65 89.61 89.65 0.7K
12:49 89.67 89.67 89.62 89.62 1.6K
12:50 89.60 89.61 89.60 89.61 3.0K
12:51 89.64 89.64 89.64 89.64 1.0K
12:52 89.65 89.65 89.65 89.65 0.2K
12:53 89.64 89.64 89.64 89.64 1.2K
12:54 89.58 89.58 89.58 89.58 0.2K
12:55 89.69 89.70 89.69 89.70 1.8K
12:56 89.72 89.72 89.72 89.72 0.5K
12:57 89.85 89.85 89.85 89.85 24.1K
12:58 89.93 89.93 89.90 89.90 4.5K
12:59 89.98 89.98 89.86 89.86 1.1K
13:00 89.86 89.90 89.86 89.86 1.4K
13:01 89.91 89.91 89.89 89.89 0.6K
13:02 89.91 89.91 89.91 89.91 4.1K
13:03 89.91 89.91 89.70 89.70 7.8K
13:04 89.67 89.67 89.65 89.65 1.1K
13:05 89.64 89.69 89.57 89.69 1.2K
13:06 89.64 89.64 89.51 89.51 4.4K
13:10 89.50 89.50 89.36 89.40 4.2K
13:11 89.46 89.46 89.42 89.42 3.6K
13:12 89.46 89.46 89.46 89.46 0.5K
13:13 89.42 89.50 89.42 89.50 4.8K
13:14 89.46 89.50 89.46 89.50 1.5K
13:16 89.52 89.52 89.52 89.52 0.6K
13:17 89.46 89.46 89.46 89.46 1.9K
13:18 89.50 89.50 89.49 89.49 1.2K
13:19 89.50 89.55 89.50 89.55 0.9K
13:20 89.48 89.63 89.48 89.58 5.1K
13:21 89.58 89.58 89.56 89.58 6.0K
13:22 89.56 89.63 89.56 89.63 1.8K
13:23 89.59 89.59 89.55 89.59 4.5K
13:24 89.59 89.65 89.58 89.65 2.3K
13:25 89.69 89.70 89.66 89.66 2.1K
13:26 89.73 89.74 89.72 89.72 7.3K
13:27 89.69 89.69 89.67 89.67 1.6K
13:28 89.72 89.72 89.72 89.72 2.8K
13:30 89.76 89.79 89.73 89.73 4.8K
13:32 89.64 89.75 89.64 89.75 8.6K
13:33 89.68 89.75 89.68 89.75 1.2K
13:34 89.75 89.75 89.75 89.75 0.4K
13:36 89.81 89.98 89.81 89.98 5.3K
13:37 89.92 89.96 89.92 89.93 1.9K
13:38 89.93 89.93 89.88 89.91 3.3K
13:39 89.85 89.85 89.76 89.76 2.1K
13:40 89.76 89.82 89.76 89.82 1.3K
13:41 89.89 89.89 89.89 89.89 2.7K
13:42 89.95 89.96 89.95 89.96 1.3K
13:43 89.90 89.90 89.90 89.90 2.6K
13:44 89.92 89.92 89.92 89.92 0.3K
13:45 89.98 89.98 89.83 89.83 2.5K
13:48 89.89 89.89 89.76 89.77 5.6K
13:49 89.76 89.76 89.68 89.68 4.4K
13:51 89.70 89.80 89.70 89.80 1.2K
13:52 89.74 89.79 89.74 89.79 1.1K
13:53 89.68 89.74 89.68 89.70 1.3K
13:54 89.68 89.74 89.68 89.68 0.8K
13:55 89.77 89.77 89.77 89.77 1.1K
13:56 89.73 89.73 89.73 89.73 0.5K
13:57 89.73 89.73 89.73 89.73 0.6K
13:58 89.75 89.75 89.71 89.73 1.7K
13:59 89.73 89.78 89.73 89.76 2.5K
14:00 89.78 89.78 89.77 89.77 1.9K
14:01 89.73 89.75 89.73 89.75 2.6K
14:02 89.74 89.79 89.74 89.79 0.8K
14:03 89.74 89.74 89.74 89.74 1.5K
14:04 89.67 89.71 89.67 89.71 3.1K
14:05 89.76 89.76 89.76 89.76 0.8K
14:07 89.81 89.94 89.81 89.88 13.6K
14:08 89.81 89.81 89.71 89.73 3.4K
14:11 89.79 89.79 89.78 89.78 2.6K
14:12 89.78 89.78 89.78 89.78 0.1K
14:13 89.84 89.84 89.71 89.71 3.8K
14:14 89.61 89.61 89.61 89.61 0.9K
14:15 89.63 89.69 89.63 89.69 3.3K
14:16 89.69 89.69 89.69 89.69 0.3K
14:17 89.67 89.67 89.67 89.67 3.1K
14:18 89.66 89.66 89.61 89.66 2.1K
14:19 89.69 89.73 89.64 89.68 10.9K
14:20 89.68 89.68 89.68 89.68 0.5K
14:21 89.62 89.62 89.57 89.59 3.5K
14:22 89.57 89.57 89.52 89.52 2.2K
14:23 89.53 89.56 89.53 89.56 4.7K
14:24 89.55 89.55 89.55 89.55 0.3K
14:25 89.60 89.60 89.46 89.52 5.0K
14:26 89.52 89.52 89.52 89.52 0.6K
14:27 89.52 89.53 89.48 89.48 3.6K
14:28 89.50 89.52 89.50 89.52 4.1K
14:29 89.45 89.48 89.39 89.39 7.2K
14:31 89.41 89.43 89.41 89.43 1.3K
14:32 89.47 89.49 89.42 89.42 3.5K
14:33 89.45 89.45 89.45 89.45 0.4K
14:34 89.43 89.43 89.42 89.42 1.1K
14:35 89.43 89.43 89.36 89.41 4.8K
14:36 89.37 89.39 89.35 89.35 5.0K
14:38 89.39 89.39 89.33 89.34 2.5K
14:39 89.33 89.33 89.33 89.33 0.8K
14:40 89.32 89.33 89.32 89.33 2.1K
14:41 89.30 89.30 89.30 89.30 1.4K
14:42 89.29 89.30 89.29 89.30 0.5K
14:43 89.30 89.32 89.30 89.32 2.9K
14:44 89.31 89.31 89.28 89.29 3.5K
14:45 89.28 89.29 89.28 89.29 2.1K
14:46 89.31 89.39 89.31 89.39 2.4K
14:47 89.40 89.42 89.40 89.42 1.3K
14:48 89.41 89.41 89.38 89.39 3.0K
14:49 89.38 89.47 89.38 89.47 4.3K
14:50 89.46 89.46 89.42 89.45 4.6K
14:51 89.47 89.47 89.45 89.45 1.7K
14:52 89.45 89.45 89.44 89.44 9.6K
14:53 89.51 89.56 89.50 89.55 3.8K
14:54 89.56 89.56 89.56 89.56 0.9K
14:55 89.59 89.63 89.59 89.63 7.8K
14:56 89.57 89.59 89.51 89.51 4.2K
14:57 89.51 89.51 89.51 89.51 0.2K
14:58 89.54 89.54 89.50 89.52 2.3K
14:59 89.49 89.51 89.45 89.45 10.3K
15:00 89.47 89.50 89.47 89.48 10.5K
15:01 89.52 89.53 89.48 89.48 28.0K
15:02 89.46 89.46 89.40 89.40 2.6K
15:03 89.49 89.49 89.49 89.49 1.4K
15:04 89.51 89.54 89.47 89.47 5.2K
15:05 89.43 89.43 89.29 89.29 3.7K
15:06 89.36 89.38 89.36 89.38 6.3K
15:07 89.30 89.30 89.30 89.30 1.9K
15:08 89.33 89.33 89.33 89.33 2.1K
15:09 89.34 89.34 89.34 89.34 0.3K
15:10 89.34 89.39 89.33 89.39 3.3K
15:11 89.39 89.39 89.27 89.35 16.1K
15:12 89.37 89.39 89.33 89.33 4.9K
15:13 89.33 89.33 89.30 89.30 1.9K
15:14 89.33 89.36 89.28 89.36 7.2K
15:15 89.28 89.51 89.28 89.48 15.1K
15:16 89.51 89.52 89.51 89.52 2.3K
15:17 89.49 89.51 89.47 89.48 5.5K
15:18 89.47 89.48 89.44 89.44 2.9K
15:19 89.54 89.55 89.54 89.55 4.3K
15:20 89.58 89.61 89.58 89.61 1.9K
15:21 89.61 89.61 89.61 89.61 1.8K
15:22 89.63 89.65 89.62 89.62 9.4K
15:23 89.62 89.64 89.62 89.64 2.5K
15:24 89.64 89.64 89.61 89.63 3.4K
15:25 89.59 89.61 89.53 89.57 4.1K
15:26 89.57 89.62 89.56 89.56 4.6K
15:27 89.56 89.56 89.46 89.49 4.5K
15:28 89.49 89.53 89.40 89.50 12.2K
15:29 89.50 89.54 89.46 89.49 4.6K
15:30 89.51 89.51 89.47 89.50 4.8K
15:31 89.52 89.52 89.49 89.52 6.3K
15:32 89.49 89.53 89.45 89.53 4.4K
15:33 89.52 89.52 89.52 89.52 3.5K
15:34 89.50 89.53 89.50 89.52 10.5K
15:35 89.52 89.52 89.43 89.43 5.5K
15:36 89.43 89.44 89.42 89.42 2.9K
15:37 89.42 89.48 89.42 89.48 5.7K
15:38 89.49 89.51 89.49 89.51 3.2K
15:39 89.51 89.51 89.43 89.43 4.2K
15:40 89.44 89.50 89.44 89.50 4.9K
15:41 89.48 89.55 89.48 89.55 3.4K
15:42 89.59 89.64 89.59 89.64 7.9K
15:43 89.67 89.70 89.67 89.70 4.8K
15:44 89.72 89.72 89.67 89.70 7.6K
15:45 89.72 89.81 89.72 89.80 10.0K
15:46 89.83 89.93 89.83 89.92 3.8K
15:47 89.92 89.96 89.92 89.94 4.7K
15:48 89.95 90.03 89.95 90.03 4.8K
15:49 90.06 90.11 90.03 90.10 8.6K
15:50 90.20 90.53 90.20 90.53 45.6K
15:51 90.53 90.59 90.45 90.59 18.2K
15:52 90.61 90.61 90.56 90.61 17.3K
15:53 90.66 90.94 90.66 90.79 37.3K
15:54 90.84 90.93 90.82 90.88 35.5K
15:55 90.80 90.90 90.73 90.89 31.3K
15:56 90.93 90.94 90.85 90.85 28.4K
15:57 90.87 90.90 90.73 90.75 32.6K
15:58 90.75 90.77 90.66 90.69 51.8K
15:59 90.72 90.73 90.63 90.68 858.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available