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 90.13 90.17 89.33 89.56 27.0K
09:31 89.34 89.56 89.22 89.22 0.4K
09:32 89.25 89.37 89.24 89.37 6.1K
09:33 89.51 89.51 89.51 89.51 0.4K
09:34 89.20 89.20 89.20 89.20 9.5K
09:35 89.19 89.19 89.19 89.19 0.4K
09:37 89.43 89.76 89.43 89.58 6.7K
09:39 89.65 89.79 89.65 89.79 2.7K
09:40 89.92 89.99 89.91 89.99 1.9K
09:41 89.89 90.05 89.89 90.05 4.3K
09:42 89.96 89.96 89.79 89.79 11.3K
09:43 89.80 89.80 89.80 89.80 1.0K
09:44 89.88 89.97 89.88 89.97 2.9K
09:45 89.93 90.02 89.88 90.02 1.8K
09:46 90.06 90.11 89.88 89.88 11.2K
09:47 89.79 89.80 89.79 89.80 1.6K
09:48 89.80 89.80 89.79 89.79 0.5K
09:49 89.86 89.92 89.76 89.76 3.9K
09:50 89.77 89.77 89.77 89.77 2.4K
09:51 89.93 90.00 89.88 89.88 6.6K
09:52 89.88 89.94 89.88 89.94 1.9K
09:53 89.95 89.95 89.95 89.95 0.6K
09:54 89.99 90.13 89.99 90.12 9.7K
09:55 89.91 90.00 89.91 90.00 4.0K
09:56 89.80 89.80 89.78 89.79 2.0K
09:58 89.70 89.76 89.61 89.61 4.0K
09:59 89.72 89.91 89.72 89.91 7.7K
10:00 89.93 89.96 89.78 89.78 4.0K
10:01 89.86 89.86 89.78 89.81 1.6K
10:02 89.71 89.85 89.71 89.85 2.5K
10:03 89.94 90.02 89.94 90.02 2.3K
10:04 90.01 90.05 90.01 90.05 2.0K
10:05 90.11 90.11 90.11 90.11 3.7K
10:06 90.07 90.09 90.06 90.08 1.7K
10:07 90.14 90.19 90.14 90.17 2.7K
10:08 90.11 90.23 90.11 90.23 1.5K
10:09 90.09 90.27 90.07 90.27 6.2K
10:10 90.27 90.45 90.20 90.35 6.5K
10:11 90.29 90.38 90.29 90.38 2.0K
10:12 90.17 90.17 90.17 90.17 1.0K
10:13 90.07 90.15 90.07 90.07 1.3K
10:14 90.15 90.18 89.95 89.95 6.7K
10:15 89.95 89.95 89.95 89.94 0.8K
10:16 90.00 90.00 90.00 90.00 1.4K
10:18 90.00 90.00 89.93 89.93 2.3K
10:19 89.93 89.94 89.93 89.94 0.4K
10:20 89.83 89.93 89.83 89.93 1.6K
10:21 89.87 90.02 89.87 89.94 2.1K
10:22 90.04 90.06 90.04 90.06 3.1K
10:23 90.15 90.26 90.15 90.26 1.9K
10:24 90.34 90.34 90.34 90.34 0.5K
10:25 90.29 90.29 90.29 90.29 1.2K
10:26 90.21 90.21 90.17 90.17 4.7K
10:27 90.25 90.25 90.25 90.25 0.3K
10:28 90.25 90.25 90.24 90.24 1.5K
10:29 90.17 90.17 90.09 90.09 1.3K
10:30 90.06 90.06 90.02 90.02 2.4K
10:31 89.96 89.96 89.79 89.79 7.3K
10:32 89.70 89.79 89.70 89.76 1.7K
10:33 89.69 89.69 89.69 89.69 1.0K
10:34 89.66 89.66 89.66 89.66 0.6K
10:35 89.64 89.64 89.63 89.63 1.1K
10:36 89.63 89.64 89.55 89.55 5.6K
10:37 89.56 89.56 89.56 89.56 0.9K
10:38 89.56 89.62 89.56 89.56 1.4K
10:39 89.56 89.58 89.53 89.58 6.7K
10:40 89.62 89.62 89.51 89.51 17.4K
10:41 89.50 89.51 89.50 89.51 2.5K
10:42 89.51 89.51 89.51 89.51 0.7K
10:43 89.38 89.43 89.38 89.42 3.6K
10:44 89.46 89.46 89.45 89.45 2.3K
10:45 89.51 89.54 89.51 89.54 1.5K
10:46 89.42 89.42 89.28 89.35 7.1K
10:47 89.35 89.43 89.35 89.42 3.7K
10:48 89.43 89.43 89.40 89.42 2.5K
10:49 89.43 89.44 89.41 89.44 13.5K
10:50 89.47 89.55 89.44 89.55 13.8K
10:51 89.54 89.54 89.43 89.51 2.8K
10:52 89.51 89.71 89.51 89.71 9.3K
10:53 89.77 89.77 89.77 89.77 2.4K
10:54 89.94 89.94 89.88 89.93 4.4K
10:55 90.00 90.01 89.98 90.01 4.3K
10:56 90.07 90.11 90.03 90.07 2.3K
10:57 90.15 90.15 90.06 90.06 4.5K
10:58 90.00 90.05 89.98 90.05 5.1K
10:59 90.05 90.05 89.97 89.97 1.3K
11:00 89.94 89.94 89.93 89.94 1.7K
11:01 89.98 89.98 89.98 89.98 0.7K
11:02 90.03 90.07 90.03 90.07 1.4K
11:03 89.96 89.96 89.90 89.92 4.3K
11:04 89.97 90.00 89.97 90.00 4.8K
11:05 90.06 90.06 89.98 89.98 3.3K
11:06 90.04 90.04 90.00 90.00 0.7K
11:07 89.88 89.88 89.88 89.88 2.0K
11:08 89.87 89.88 89.87 89.88 1.3K
11:09 89.89 89.95 89.89 89.95 3.2K
11:10 89.97 90.03 89.97 90.03 3.9K
11:11 89.92 89.97 89.91 89.97 1.3K
11:12 89.91 89.91 89.83 89.90 5.3K
11:13 89.83 89.83 89.83 89.83 1.9K
11:14 89.77 89.78 89.74 89.74 2.8K
11:15 89.82 89.83 89.81 89.81 3.5K
11:16 89.83 89.83 89.80 89.81 1.6K
11:17 89.83 89.83 89.82 89.83 1.4K
11:18 89.85 89.85 89.78 89.78 2.6K
11:19 89.78 89.93 89.78 89.93 3.4K
11:20 89.93 89.93 89.93 89.93 1.7K
11:21 89.88 89.92 89.88 89.92 3.2K
11:22 89.92 89.92 89.88 89.88 0.6K
11:23 89.92 89.95 89.92 89.95 3.0K
11:24 89.97 89.99 89.97 89.97 2.5K
11:25 90.04 90.04 89.96 89.96 6.1K
11:26 89.96 90.03 89.96 90.02 1.4K
11:27 89.99 90.01 89.99 89.99 2.2K
11:28 90.01 90.03 89.98 89.98 3.1K
11:29 89.87 89.96 89.87 89.96 7.9K
11:30 89.97 89.97 89.92 89.94 1.0K
11:31 89.88 89.88 89.87 89.88 1.8K
11:32 89.91 89.94 89.91 89.94 5.4K
11:33 89.97 89.97 89.97 89.97 0.9K
11:34 89.94 90.05 89.94 90.05 10.7K
11:35 90.09 90.09 90.09 90.09 0.5K
11:36 90.09 90.15 90.09 90.13 1.6K
11:37 90.13 90.18 90.13 90.18 1.1K
11:38 90.13 90.14 90.13 90.14 3.7K
11:39 90.12 90.15 90.12 90.15 3.0K
11:41 90.16 90.21 90.16 90.21 1.4K
11:42 90.19 90.19 90.19 90.19 0.5K
11:43 90.23 90.23 90.23 90.23 1.4K
11:44 90.23 90.24 90.23 90.24 0.4K
11:45 90.23 90.42 90.23 90.42 2.5K
11:46 90.36 90.38 90.33 90.38 3.5K
11:47 90.33 90.33 90.33 90.33 0.5K
11:48 90.32 90.32 90.27 90.32 0.8K
11:49 90.40 90.40 90.40 90.40 0.4K
11:50 90.46 90.46 90.46 90.46 1.2K
11:51 90.45 90.45 90.45 90.45 4.8K
11:52 90.57 90.57 90.57 90.57 1.3K
11:53 90.58 90.58 90.58 90.58 0.2K
11:54 90.57 90.59 90.57 90.59 1.6K
11:55 90.53 90.53 90.53 90.53 2.6K
11:56 90.52 90.52 90.42 90.46 5.9K
11:57 90.49 90.49 90.49 90.49 0.9K
11:59 90.49 90.49 90.49 90.49 1.1K
12:00 90.52 90.52 90.52 90.52 0.5K
12:01 90.52 90.52 90.52 90.52 0.9K
12:02 90.57 90.57 90.51 90.51 4.9K
12:03 90.43 90.43 90.41 90.41 3.1K
12:04 90.38 90.48 90.38 90.44 2.7K
12:05 90.50 90.50 90.49 90.49 1.1K
12:06 90.49 90.52 90.49 90.52 1.3K
12:08 90.59 90.59 90.59 90.59 1.6K
12:10 90.62 90.62 90.54 90.54 6.0K
12:11 90.49 90.49 90.49 90.49 0.8K
12:12 90.50 90.51 90.50 90.51 1.1K
12:13 90.48 90.52 90.48 90.52 3.9K
12:14 90.55 90.59 90.55 90.55 2.1K
12:15 90.54 90.54 90.53 90.53 1.9K
12:16 90.48 90.48 90.42 90.42 5.9K
12:17 90.42 90.42 90.42 90.42 1.3K
12:18 90.38 90.38 90.38 90.38 0.8K
12:20 90.39 90.39 90.37 90.38 4.4K
12:21 90.37 90.37 90.32 90.32 2.5K
12:22 90.36 90.36 90.32 90.32 1.1K
12:23 90.29 90.33 90.27 90.33 2.8K
12:24 90.31 90.31 90.27 90.27 1.6K
12:25 90.31 90.37 90.31 90.36 3.1K
12:26 90.36 90.40 90.36 90.40 2.6K
12:27 90.40 90.40 90.33 90.33 2.0K
12:28 90.33 90.33 90.33 90.33 1.2K
12:29 90.40 90.41 90.34 90.34 4.9K
12:30 90.27 90.27 90.27 90.27 2.0K
12:31 90.30 90.33 90.30 90.33 1.8K
12:32 90.33 90.35 90.33 90.35 1.4K
12:33 90.35 90.35 90.35 90.35 1.9K
12:34 90.35 90.37 90.35 90.37 2.1K
12:35 90.38 90.38 90.31 90.31 1.7K
12:36 90.32 90.32 90.32 90.32 1.2K
12:37 90.27 90.30 90.27 90.30 2.7K
12:38 90.25 90.27 90.25 90.27 3.2K
12:39 90.27 90.27 90.27 90.27 1.2K
12:41 90.28 90.28 90.26 90.27 11.0K
12:42 90.26 90.26 90.18 90.18 11.1K
12:45 90.16 90.16 90.16 90.16 1.4K
12:46 90.15 90.22 90.15 90.22 2.8K
12:47 90.25 90.25 90.25 90.25 0.4K
12:48 90.27 90.27 90.27 90.27 0.4K
12:49 90.21 90.21 90.17 90.17 4.1K
12:50 90.19 90.19 90.18 90.18 2.2K
12:51 90.18 90.18 90.18 90.18 0.6K
12:52 90.14 90.14 90.09 90.09 2.1K
12:53 90.14 90.14 90.14 90.14 3.7K
12:54 90.15 90.18 90.14 90.14 4.7K
12:55 90.10 90.10 90.08 90.08 2.6K
12:56 90.14 90.19 90.14 90.19 6.1K
12:57 90.16 90.16 90.15 90.15 1.5K
12:58 90.18 90.18 90.18 90.18 1.1K
12:59 90.17 90.17 90.17 90.17 0.5K
13:00 90.18 90.19 90.15 90.15 12.9K
13:01 90.19 90.19 90.19 90.19 5.9K
13:02 90.25 90.28 90.25 90.28 9.1K
13:03 90.28 90.28 90.25 90.25 2.3K
13:04 90.25 90.25 90.25 90.25 1.6K
13:05 90.22 90.23 90.21 90.23 1.6K
13:06 90.25 90.28 90.25 90.28 6.7K
13:07 90.28 90.32 90.26 90.29 11.2K
13:08 90.26 90.28 90.25 90.28 1.2K
13:10 90.32 90.40 90.31 90.40 14.0K
13:11 90.37 90.37 90.35 90.35 1.1K
13:12 90.41 90.42 90.38 90.38 2.5K
13:13 90.42 90.43 90.41 90.41 1.7K
13:14 90.41 90.41 90.35 90.35 1.6K
13:15 90.34 90.36 90.32 90.32 9.9K
13:16 90.29 90.29 90.29 90.29 1.3K
13:17 90.34 90.34 90.34 90.34 0.7K
13:18 90.34 90.39 90.34 90.38 4.0K
13:19 90.42 90.42 90.31 90.31 3.7K
13:20 90.33 90.33 90.33 90.33 4.2K
13:23 90.30 90.31 90.28 90.31 4.1K
13:24 90.33 90.33 90.28 90.28 3.1K
13:25 90.30 90.30 90.30 90.30 0.9K
13:26 90.29 90.29 90.25 90.26 2.6K
13:27 90.23 90.23 90.17 90.17 1.8K
13:29 90.19 90.20 90.19 90.20 3.3K
13:30 90.20 90.20 90.20 90.20 1.0K
13:31 90.24 90.24 90.24 90.24 0.3K
13:32 90.24 90.24 90.24 90.24 0.3K
13:33 90.24 90.24 90.24 90.24 2.2K
13:34 90.29 90.29 90.29 90.29 1.6K
13:35 90.29 90.30 90.29 90.29 0.5K
13:36 90.32 90.33 90.19 90.19 8.8K
13:37 90.17 90.17 90.08 90.08 3.2K
13:38 90.09 90.09 90.07 90.07 0.5K
13:39 90.07 90.12 90.07 90.12 1.0K
13:40 90.02 90.02 90.00 90.00 3.8K
13:41 90.00 90.00 89.99 89.99 1.6K
13:43 89.96 89.96 89.91 89.91 3.2K
13:44 89.87 89.87 89.79 89.85 4.9K
13:45 89.82 89.82 89.82 89.82 1.2K
13:46 89.83 89.83 89.83 89.83 0.9K
13:47 89.90 89.90 89.90 89.90 2.6K
13:48 89.87 89.90 89.87 89.90 3.6K
13:49 89.87 89.87 89.87 89.87 2.1K
13:51 89.97 89.97 89.97 89.97 0.6K
13:52 89.93 89.93 89.87 89.87 3.8K
13:53 89.88 89.88 89.88 89.88 1.0K
13:54 89.88 89.88 89.88 89.88 1.1K
13:55 89.88 90.00 89.88 90.00 7.1K
13:56 90.01 90.01 89.97 89.97 5.6K
13:57 89.97 89.97 89.97 89.97 2.0K
13:58 89.97 89.97 89.97 89.97 0.9K
13:59 89.97 89.97 89.97 89.97 1.0K
14:01 89.98 89.99 89.97 89.97 4.9K
14:02 89.97 89.97 89.97 89.97 5.1K
14:03 89.97 89.97 89.90 89.91 4.9K
14:04 89.93 90.00 89.93 90.00 14.0K
14:05 90.03 90.03 90.03 90.03 1.3K
14:06 90.04 90.04 90.00 90.01 2.4K
14:07 90.04 90.04 90.04 90.04 0.5K
14:08 90.04 90.04 90.04 90.04 14.7K
14:09 90.04 90.04 90.00 90.00 2.8K
14:10 90.02 90.03 90.02 90.03 0.6K
14:11 90.03 90.03 90.03 90.03 1.8K
14:12 90.07 90.11 90.07 90.08 15.7K
14:13 90.08 90.09 90.08 90.09 0.7K
14:14 90.09 90.09 90.09 90.09 1.9K
14:15 90.11 90.17 90.11 90.17 7.1K
14:16 90.16 90.17 90.16 90.17 2.3K
14:17 90.17 90.17 90.14 90.14 0.9K
14:18 90.13 90.13 90.11 90.12 3.8K
14:19 90.11 90.11 90.08 90.08 1.1K
14:20 90.08 90.08 90.05 90.05 0.6K
14:21 90.05 90.06 90.03 90.06 1.8K
14:22 90.03 90.03 90.00 90.00 5.9K
14:23 90.08 90.08 90.08 90.08 0.4K
14:24 90.08 90.08 90.03 90.03 1.5K
14:25 90.00 90.04 90.00 90.04 2.9K
14:26 90.02 90.02 89.96 89.96 2.4K
14:27 89.97 89.97 89.97 89.97 2.6K
14:28 89.97 90.05 89.97 90.05 4.5K
14:29 90.06 90.06 90.05 90.05 2.9K
14:30 90.05 90.06 90.02 90.02 4.2K
14:31 90.05 90.05 90.02 90.05 20.3K
14:32 90.07 90.15 90.05 90.15 11.6K
14:33 90.07 90.10 90.06 90.10 5.0K
14:34 90.14 90.16 90.13 90.13 5.6K
14:35 90.15 90.15 90.14 90.14 1.4K
14:36 90.14 90.14 90.14 90.14 1.9K
14:37 90.14 90.15 90.09 90.09 3.8K
14:38 90.13 90.13 90.13 90.13 4.3K
14:39 90.14 90.14 90.05 90.07 17.4K
14:40 90.07 90.07 90.07 90.07 1.2K
14:41 90.09 90.09 90.09 90.09 1.5K
14:42 90.08 90.14 90.08 90.14 2.3K
14:43 90.14 90.15 90.14 90.15 6.2K
14:44 90.12 90.12 90.08 90.08 1.5K
14:45 90.05 90.12 90.05 90.07 9.1K
14:46 90.13 90.13 90.13 90.13 1.5K
14:49 90.10 90.11 90.08 90.08 2.6K
14:50 90.04 90.04 90.04 90.04 1.8K
14:51 90.09 90.09 90.07 90.08 3.4K
14:52 90.03 90.05 90.02 90.05 2.0K
14:53 90.05 90.05 90.05 90.05 3.0K
14:54 90.04 90.05 90.04 90.05 0.7K
14:55 90.02 90.04 90.02 90.03 8.3K
14:56 90.05 90.07 90.05 90.06 5.5K
14:57 90.05 90.08 90.05 90.06 1.9K
14:58 90.01 90.04 90.01 90.02 4.1K
14:59 90.03 90.03 90.03 90.03 0.3K
15:00 90.04 90.04 90.04 90.04 7.9K
15:02 90.03 90.11 90.03 90.11 7.9K
15:04 90.13 90.13 90.13 90.13 2.1K
15:05 90.09 90.09 90.06 90.06 0.9K
15:06 90.04 90.04 90.02 90.02 1.3K
15:07 90.01 90.01 90.01 90.01 0.5K
15:08 90.01 90.01 89.99 89.99 8.1K
15:09 89.95 89.95 89.95 89.95 3.3K
15:10 89.92 89.92 89.90 89.90 2.3K
15:11 89.93 89.96 89.93 89.96 1.6K
15:12 89.92 90.00 89.92 90.00 3.5K
15:13 90.02 90.02 90.02 90.02 0.1K
15:14 90.01 90.04 90.01 90.04 0.9K
15:15 90.00 90.00 89.99 89.99 5.9K
15:16 90.01 90.06 90.01 90.06 2.8K
15:17 90.04 90.05 90.03 90.03 2.3K
15:18 90.05 90.05 90.05 90.05 7.5K
15:19 90.05 90.05 89.98 89.99 8.8K
15:20 90.03 90.03 90.02 90.02 4.5K
15:21 90.02 90.04 90.02 90.04 1.7K
15:22 90.02 90.05 90.02 90.03 22.1K
15:23 90.04 90.04 90.04 90.04 0.6K
15:24 90.02 90.02 90.02 90.02 5.9K
15:25 90.02 90.02 90.02 90.02 6.4K
15:26 90.00 90.00 89.98 90.00 8.3K
15:27 90.00 90.00 90.00 90.00 7.6K
15:28 89.98 90.03 89.98 90.02 19.0K
15:29 90.02 90.05 90.02 90.05 6.2K
15:30 90.06 90.06 89.98 89.98 14.1K
15:31 90.05 90.05 90.05 90.05 3.4K
15:32 90.03 90.03 90.03 90.03 0.3K
15:33 90.03 90.08 90.03 90.06 4.8K
15:34 90.06 90.11 90.06 90.09 6.5K
15:35 90.02 90.07 90.02 90.07 7.1K
15:36 90.07 90.09 90.07 90.08 3.2K
15:37 90.06 90.09 90.05 90.05 6.2K
15:38 90.05 90.05 90.04 90.04 7.3K
15:39 90.06 90.06 90.05 90.05 2.3K
15:40 90.06 90.06 90.03 90.03 4.2K
15:41 90.03 90.06 90.03 90.05 9.7K
15:42 90.09 90.10 90.09 90.09 2.9K
15:43 90.07 90.10 90.07 90.10 2.2K
15:44 90.07 90.11 90.05 90.10 8.8K
15:45 90.12 90.15 90.10 90.13 4.5K
15:46 90.17 90.18 90.08 90.08 5.2K
15:47 90.09 90.15 90.09 90.15 3.4K
15:48 90.17 90.18 90.16 90.18 6.1K
15:49 90.20 90.21 90.20 90.21 8.3K
15:50 90.23 90.23 90.12 90.12 10.0K
15:51 90.13 90.13 90.03 90.05 8.2K
15:52 89.98 90.06 89.97 90.02 10.4K
15:53 90.02 90.12 90.02 90.10 7.2K
15:54 90.11 90.11 90.02 90.03 13.0K
15:55 90.01 90.01 89.84 89.84 17.0K
15:56 89.90 89.91 89.84 89.87 20.0K
15:57 89.87 89.87 89.80 89.80 20.6K
15:58 89.80 89.80 89.71 89.71 31.5K
15:59 89.72 89.72 89.55 89.67 420.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available