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 93.25 93.36 93.25 93.36 34.8K
09:31 93.17 93.17 93.10 93.10 0.6K
09:32 92.93 93.18 92.93 93.00 9.6K
09:33 92.93 92.93 92.71 92.71 2.4K
09:34 92.71 92.71 92.48 92.56 9.9K
09:35 92.41 92.49 92.26 92.26 2.1K
09:36 92.26 92.26 92.19 92.26 10.7K
09:37 92.19 92.26 92.08 92.08 7.6K
09:38 92.03 92.13 91.97 91.97 9.8K
09:39 91.81 91.98 91.77 91.77 11.9K
09:40 91.75 91.79 91.56 91.79 13.1K
09:41 91.68 91.68 91.50 91.50 9.3K
09:42 91.50 91.58 91.32 91.58 11.4K
09:43 91.50 91.65 91.50 91.65 1.7K
09:44 91.52 91.52 91.27 91.27 2.6K
09:45 91.34 91.35 90.95 90.96 22.4K
09:46 91.05 91.20 91.05 91.18 8.0K
09:47 91.10 91.26 91.03 91.26 7.2K
09:48 91.46 91.46 91.28 91.33 3.6K
09:49 91.26 91.26 91.20 91.22 2.6K
09:50 91.10 91.10 91.00 91.10 8.0K
09:51 91.15 91.21 91.15 91.21 2.2K
09:52 91.11 91.11 91.11 91.11 1.3K
09:53 91.02 91.02 91.02 91.02 0.5K
09:54 91.11 91.11 91.07 91.07 1.5K
09:55 91.03 91.15 91.03 91.15 2.3K
09:56 91.17 91.17 91.07 91.07 1.5K
09:57 91.13 91.13 91.06 91.06 10.3K
09:58 91.05 91.17 91.05 91.17 4.3K
09:59 91.30 91.30 91.23 91.30 5.2K
10:00 91.24 91.31 91.24 91.25 3.8K
10:01 91.24 91.30 91.24 91.25 2.7K
10:02 91.25 91.31 91.17 91.17 3.6K
10:03 91.18 91.22 91.18 91.22 1.4K
10:04 91.13 91.19 91.13 91.19 3.4K
10:05 91.14 91.30 91.10 91.30 3.3K
10:06 91.21 91.21 91.12 91.12 3.1K
10:07 91.14 91.18 91.08 91.08 3.5K
10:08 91.04 91.04 91.04 91.04 1.6K
10:09 91.05 91.05 91.05 91.05 1.1K
10:10 91.15 91.15 91.09 91.11 2.2K
10:11 90.99 91.04 90.99 91.04 1.5K
10:12 91.00 91.11 90.99 91.11 2.8K
10:13 91.16 91.17 91.16 91.17 1.8K
10:14 91.15 91.15 91.12 91.12 2.3K
10:15 91.17 91.31 91.17 91.31 3.1K
10:16 91.32 91.40 91.28 91.40 2.7K
10:17 91.41 91.41 91.41 91.41 1.6K
10:18 91.38 91.38 91.30 91.32 3.2K
10:19 91.36 91.37 91.36 91.37 1.0K
10:20 91.46 91.53 91.46 91.53 3.8K
10:21 91.53 91.53 91.53 91.53 1.0K
10:22 91.62 91.63 91.62 91.63 1.5K
10:23 91.63 91.66 91.63 91.66 2.6K
10:24 91.67 91.82 91.67 91.82 1.6K
10:25 91.71 91.71 91.65 91.65 6.8K
10:26 91.72 91.72 91.72 91.72 1.4K
10:27 91.64 91.64 91.60 91.60 1.8K
10:28 91.58 91.64 91.58 91.64 2.0K
10:29 91.64 91.64 91.57 91.61 2.4K
10:30 91.61 91.64 91.61 91.64 1.9K
10:31 91.57 91.65 91.57 91.58 1.6K
10:32 91.59 91.62 91.56 91.56 3.8K
10:33 91.64 91.64 91.51 91.52 3.4K
10:34 91.47 91.47 91.46 91.47 4.8K
10:35 91.44 91.44 91.44 91.44 1.2K
10:36 91.46 91.53 91.46 91.48 2.1K
10:37 91.50 91.53 91.41 91.53 4.4K
10:39 91.37 91.44 91.37 91.44 2.0K
10:40 91.40 91.47 91.40 91.47 2.8K
10:42 91.43 91.43 91.43 91.43 0.8K
10:43 91.45 91.47 91.39 91.39 2.3K
10:44 91.42 91.42 91.42 91.42 1.5K
10:45 91.37 91.39 91.37 91.39 0.8K
10:46 91.38 91.38 91.38 91.38 2.1K
10:47 91.31 91.31 91.31 91.31 0.9K
10:48 91.31 91.32 91.27 91.32 4.6K
10:49 91.34 91.41 91.34 91.41 3.8K
10:50 91.41 91.50 91.41 91.50 2.6K
10:51 91.47 91.47 91.47 91.47 2.1K
10:52 91.46 91.46 91.46 91.46 0.6K
10:53 91.43 91.43 91.40 91.43 2.1K
10:54 91.41 91.45 91.41 91.45 2.4K
10:56 91.43 91.45 91.43 91.45 1.8K
10:57 91.42 91.43 91.40 91.43 1.9K
10:58 91.44 91.47 91.43 91.43 1.9K
10:59 91.49 91.50 91.46 91.50 2.3K
11:00 91.50 91.56 91.50 91.56 1.2K
11:01 91.56 91.60 91.55 91.55 1.4K
11:02 91.53 91.53 91.47 91.49 4.7K
11:03 91.46 91.46 91.46 91.46 1.6K
11:04 91.35 91.35 91.33 91.34 2.2K
11:05 91.21 91.23 91.21 91.23 3.1K
11:06 91.23 91.23 91.23 91.23 0.6K
11:07 91.18 91.18 91.12 91.12 2.1K
11:08 91.07 91.07 91.02 91.05 14.6K
11:09 91.09 91.09 91.09 91.09 0.8K
11:10 91.05 91.08 91.02 91.08 1.4K
11:11 91.03 91.03 90.99 90.99 1.9K
11:12 91.05 91.09 91.05 91.09 1.4K
11:13 91.09 91.15 91.09 91.15 1.0K
11:14 91.19 91.19 91.17 91.16 5.4K
11:15 91.11 91.11 91.11 91.11 0.9K
11:16 91.09 91.12 91.09 91.12 1.5K
11:17 91.10 91.12 91.10 91.12 1.7K
11:18 91.12 91.16 91.12 91.16 2.2K
11:19 91.16 91.19 91.16 91.17 2.8K
11:20 91.22 91.22 91.22 91.22 1.7K
11:21 91.24 91.26 91.24 91.24 0.9K
11:22 91.24 91.28 91.24 91.26 1.7K
11:23 91.22 91.26 91.22 91.26 1.9K
11:24 91.27 91.27 91.23 91.25 1.4K
11:25 91.24 91.24 91.24 91.24 0.8K
11:26 91.24 91.24 91.21 91.22 2.0K
11:27 91.24 91.29 91.24 91.28 3.2K
11:28 91.29 91.31 91.29 91.31 1.0K
11:29 91.28 91.31 91.28 91.31 0.4K
11:30 91.30 91.34 91.28 91.33 2.3K
11:31 91.36 91.36 91.36 91.36 0.8K
11:32 91.35 91.35 91.35 91.35 1.4K
11:33 91.37 91.37 91.34 91.34 0.8K
11:34 91.33 91.33 91.29 91.29 3.4K
11:35 91.33 91.33 91.32 91.32 2.4K
11:37 91.33 91.33 91.32 91.32 1.4K
11:38 91.33 91.35 91.33 91.35 0.4K
11:39 91.33 91.37 91.33 91.37 3.0K
11:41 91.40 91.40 91.38 91.38 3.2K
11:42 91.35 91.37 91.35 91.35 1.5K
11:43 91.37 91.37 91.35 91.35 2.3K
11:44 91.32 91.32 91.32 91.32 0.5K
11:45 91.30 91.30 91.30 91.30 1.6K
11:46 91.33 91.33 91.30 91.30 0.6K
11:47 91.26 91.29 91.26 91.29 2.4K
11:48 91.29 91.33 91.26 91.29 2.7K
11:49 91.34 91.35 91.34 91.35 0.9K
11:50 91.35 91.35 91.35 91.35 0.8K
11:51 91.31 91.34 91.31 91.34 0.9K
11:52 91.37 91.37 91.34 91.34 1.3K
11:53 91.28 91.29 91.28 91.29 1.7K
11:54 91.32 91.32 91.32 91.32 0.7K
11:55 91.30 91.30 91.30 91.30 0.7K
11:56 91.34 91.40 91.34 91.40 4.0K
11:58 91.42 91.42 91.42 91.42 0.8K
11:59 91.44 91.44 91.40 91.40 1.6K
12:00 91.44 91.48 91.44 91.48 1.0K
12:01 91.47 91.48 91.46 91.46 2.2K
12:02 91.51 91.51 91.47 91.47 1.5K
12:03 91.47 91.53 91.47 91.53 2.0K
12:04 91.52 91.52 91.52 91.52 0.1K
12:05 91.51 91.53 91.51 91.53 1.8K
12:06 91.47 91.47 91.47 91.47 0.1K
12:07 91.50 91.50 91.48 91.48 1.6K
12:08 91.48 91.48 91.45 91.45 0.7K
12:09 91.43 91.44 91.43 91.44 2.9K
12:10 91.48 91.50 91.47 91.50 2.3K
12:12 91.41 91.41 91.37 91.37 3.3K
12:13 91.33 91.36 91.33 91.34 1.7K
12:14 91.32 91.32 91.32 91.32 0.5K
12:15 91.30 91.37 91.30 91.37 3.6K
12:16 91.23 91.23 91.23 91.23 18.7K
12:17 91.29 91.31 91.29 91.31 2.3K
12:18 91.29 91.29 91.29 91.29 0.4K
12:19 91.29 91.29 91.29 91.29 0.7K
12:20 91.26 91.31 91.26 91.26 1.2K
12:21 91.26 91.29 91.26 91.29 2.4K
12:22 91.26 91.26 91.21 91.21 2.6K
12:23 91.19 91.20 91.16 91.17 1.8K
12:24 91.22 91.25 91.22 91.25 3.2K
12:25 91.21 91.21 91.21 91.21 2.3K
12:28 91.18 91.18 91.15 91.16 2.0K
12:29 91.19 91.19 91.19 91.19 2.0K
12:31 91.16 91.18 91.16 91.18 0.8K
12:32 91.18 91.22 91.18 91.22 2.0K
12:33 91.17 91.17 91.14 91.14 1.5K
12:34 91.19 91.20 91.16 91.16 1.6K
12:35 91.13 91.14 91.13 91.14 1.4K
12:36 91.17 91.21 91.17 91.19 3.7K
12:37 91.19 91.21 91.18 91.21 1.3K
12:38 91.14 91.16 91.14 91.16 3.2K
12:39 91.16 91.16 91.16 91.16 0.5K
12:40 91.14 91.15 91.14 91.15 3.8K
12:41 91.11 91.12 91.09 91.12 2.5K
12:43 91.11 91.11 91.08 91.11 1.5K
12:44 91.09 91.10 91.09 91.10 1.7K
12:45 91.10 91.20 91.10 91.20 5.6K
12:46 91.18 91.20 91.18 91.20 1.1K
12:47 91.20 91.20 91.18 91.18 1.6K
12:48 91.21 91.21 91.21 91.21 2.8K
12:49 91.16 91.16 91.16 91.16 1.0K
12:50 91.16 91.20 91.16 91.20 2.7K
12:51 91.21 91.21 91.21 91.21 0.4K
12:52 91.21 91.21 91.21 91.21 1.0K
12:53 91.21 91.23 91.21 91.23 2.4K
12:54 91.24 91.25 91.24 91.25 0.5K
12:55 91.25 91.25 91.25 91.25 1.8K
12:56 91.23 91.23 91.22 91.22 2.0K
12:57 91.22 91.28 91.22 91.27 1.8K
12:58 91.27 91.27 91.26 91.26 0.9K
12:59 91.25 91.25 91.25 91.25 0.5K
13:00 91.25 91.25 91.22 91.22 1.3K
13:01 91.20 91.21 91.20 91.20 2.5K
13:02 91.19 91.22 91.19 91.22 2.8K
13:03 91.23 91.23 91.23 91.23 0.4K
13:04 91.23 91.23 91.23 91.23 0.8K
13:05 91.23 91.27 91.23 91.27 1.8K
13:06 91.27 91.30 91.26 91.26 3.8K
13:07 91.24 91.27 91.24 91.27 1.1K
13:08 91.27 91.27 91.27 91.27 0.6K
13:09 91.27 91.29 91.27 91.28 1.5K
13:10 91.28 91.28 91.27 91.27 1.4K
13:11 91.26 91.29 91.26 91.29 1.3K
13:12 91.33 91.33 91.33 91.33 2.1K
13:13 91.33 91.33 91.29 91.29 3.5K
13:15 91.28 91.28 91.28 91.28 0.2K
13:16 91.26 91.26 91.23 91.23 2.6K
13:17 91.17 91.22 91.16 91.22 3.2K
13:18 91.20 91.23 91.20 91.23 2.0K
13:19 91.21 91.24 91.21 91.24 1.0K
13:20 91.25 91.25 91.25 91.25 0.8K
13:21 91.25 91.26 91.25 91.26 1.5K
13:22 91.27 91.28 91.27 91.28 1.1K
13:23 91.27 91.30 91.26 91.30 2.4K
13:24 91.28 91.29 91.28 91.29 2.6K
13:25 91.29 91.29 91.22 91.22 3.0K
13:26 91.25 91.29 91.25 91.28 3.1K
13:27 91.28 91.34 91.28 91.33 3.4K
13:28 91.35 91.37 91.33 91.33 2.7K
13:29 91.33 91.33 91.30 91.32 1.0K
13:30 91.33 91.34 91.33 91.34 0.8K
13:31 91.34 91.37 91.32 91.37 2.2K
13:32 91.35 91.35 91.33 91.35 1.4K
13:33 91.33 91.33 91.33 91.33 1.0K
13:34 91.35 91.42 91.35 91.37 7.8K
13:35 91.39 91.41 91.39 91.41 1.5K
13:36 91.39 91.42 91.38 91.38 5.0K
13:37 91.35 91.42 91.35 91.42 6.7K
13:38 91.44 91.44 91.44 91.44 1.1K
13:39 91.46 91.46 91.44 91.44 0.7K
13:40 91.44 91.44 91.40 91.40 2.0K
13:41 91.41 91.41 91.39 91.39 1.1K
13:42 91.35 91.36 91.35 91.36 2.7K
13:43 91.37 91.37 91.33 91.33 0.7K
13:44 91.33 91.35 91.31 91.35 6.7K
13:45 91.30 91.30 91.30 91.30 0.5K
13:46 91.28 91.29 91.28 91.29 1.6K
13:47 91.25 91.25 91.25 91.25 0.8K
13:48 91.26 91.34 91.24 91.34 5.1K
13:49 91.33 91.33 91.33 91.33 0.6K
13:50 91.33 91.37 91.33 91.37 1.4K
13:51 91.37 91.37 91.37 91.37 0.6K
13:52 91.37 91.40 91.37 91.40 2.0K
13:53 91.37 91.37 91.37 91.37 1.1K
13:54 91.44 91.44 91.43 91.44 0.7K
13:55 91.46 91.47 91.46 91.46 3.1K
13:56 91.43 91.45 91.41 91.41 5.4K
13:57 91.40 91.47 91.37 91.47 16.3K
13:58 91.47 91.48 91.47 91.48 1.0K
13:59 91.50 91.50 91.50 91.50 0.4K
14:00 91.52 91.52 91.52 91.52 2.0K
14:01 91.51 91.51 91.49 91.49 4.0K
14:03 91.47 91.48 91.47 91.48 1.9K
14:04 91.45 91.45 91.44 91.44 3.8K
14:05 91.45 91.50 91.45 91.50 4.0K
14:06 91.51 91.53 91.51 91.53 2.3K
14:07 91.55 91.61 91.55 91.61 2.5K
14:09 91.60 91.60 91.60 91.60 0.6K
14:10 91.63 91.63 91.61 91.61 1.1K
14:11 91.59 91.63 91.59 91.63 1.9K
14:12 91.63 91.63 91.63 91.63 0.7K
14:13 91.56 91.56 91.56 91.56 1.8K
14:14 91.53 91.53 91.53 91.53 1.5K
14:15 91.50 91.53 91.48 91.53 7.6K
14:16 91.53 91.55 91.53 91.55 1.2K
14:17 91.52 91.56 91.52 91.56 1.7K
14:18 91.61 91.61 91.61 91.61 0.7K
14:19 91.63 91.65 91.63 91.65 0.8K
14:20 91.63 91.63 91.63 91.63 1.0K
14:21 91.63 91.63 91.60 91.60 1.4K
14:22 91.61 91.61 91.61 91.61 1.3K
14:23 91.61 91.61 91.61 91.61 0.6K
14:24 91.59 91.60 91.59 91.60 2.3K
14:25 91.60 91.60 91.60 91.60 0.8K
14:26 91.60 91.60 91.60 91.60 2.4K
14:27 91.57 91.57 91.55 91.55 1.7K
14:28 91.51 91.53 91.48 91.51 4.5K
14:29 91.48 91.48 91.48 91.48 0.1K
14:30 91.51 91.55 91.51 91.53 1.3K
14:31 91.55 91.55 91.55 91.55 2.1K
14:32 91.56 91.56 91.52 91.52 1.4K
14:33 91.50 91.50 91.45 91.45 4.8K
14:34 91.49 91.52 91.49 91.52 15.3K
14:35 91.53 91.53 91.53 91.53 0.1K
14:36 91.55 91.58 91.55 91.58 1.5K
14:37 91.61 91.61 91.60 91.60 2.4K
14:38 91.59 91.59 91.59 91.59 2.7K
14:39 91.58 91.60 91.58 91.60 1.6K
14:40 91.60 91.60 91.59 91.59 1.2K
14:41 91.59 91.59 91.59 91.59 1.3K
14:42 91.59 91.63 91.59 91.63 2.8K
14:43 91.63 91.65 91.63 91.63 1.4K
14:44 91.61 91.61 91.60 91.60 2.5K
14:45 91.61 91.61 91.60 91.60 1.0K
14:46 91.59 91.59 91.58 91.58 1.5K
14:47 91.59 91.59 91.59 91.59 2.4K
14:48 91.56 91.56 91.56 91.56 0.2K
14:49 91.56 91.56 91.56 91.56 2.1K
14:50 91.54 91.59 91.53 91.59 4.6K
14:52 91.56 91.56 91.53 91.54 1.4K
14:53 91.55 91.57 91.55 91.57 2.6K
14:54 91.55 91.55 91.53 91.53 1.7K
14:55 91.50 91.50 91.43 91.43 7.1K
14:56 91.46 91.46 91.44 91.44 0.7K
14:57 91.45 91.45 91.41 91.41 1.6K
14:58 91.44 91.46 91.44 91.46 3.6K
14:59 91.50 91.50 91.50 91.50 0.8K
15:00 91.50 91.50 91.44 91.47 10.5K
15:01 91.49 91.49 91.49 91.49 1.7K
15:02 91.48 91.48 91.46 91.48 2.7K
15:03 91.48 91.54 91.48 91.54 3.7K
15:04 91.54 91.54 91.54 91.54 0.8K
15:05 91.50 91.51 91.50 91.51 1.4K
15:06 91.52 91.54 91.52 91.54 1.5K
15:07 91.53 91.55 91.53 91.54 1.3K
15:08 91.52 91.52 91.50 91.50 3.6K
15:09 91.50 91.56 91.50 91.56 4.0K
15:10 91.56 91.58 91.56 91.56 4.7K
15:12 91.53 91.53 91.53 91.53 1.7K
15:13 91.55 91.55 91.55 91.55 1.0K
15:14 91.54 91.54 91.54 91.54 1.1K
15:15 91.53 91.61 91.53 91.61 5.2K
15:16 91.62 91.64 91.62 91.62 2.4K
15:17 91.63 91.65 91.63 91.65 3.2K
15:18 91.66 91.66 91.61 91.61 4.5K
15:19 91.61 91.62 91.61 91.62 0.8K
15:20 91.63 91.64 91.62 91.62 3.7K
15:21 91.56 91.56 91.55 91.55 2.6K
15:22 91.52 91.54 91.52 91.54 4.3K
15:23 91.52 91.52 91.50 91.50 3.8K
15:24 91.44 91.50 91.44 91.47 4.9K
15:25 91.48 91.49 91.48 91.49 3.5K
15:26 91.50 91.52 91.50 91.50 1.3K
15:27 91.50 91.50 91.48 91.48 1.5K
15:28 91.49 91.49 91.45 91.47 2.9K
15:29 91.50 91.52 91.50 91.52 4.5K
15:30 91.48 91.49 91.46 91.46 6.3K
15:31 91.48 91.49 91.48 91.49 2.6K
15:32 91.52 91.52 91.50 91.50 4.1K
15:33 91.46 91.47 91.46 91.47 3.2K
15:34 91.47 91.47 91.44 91.46 6.1K
15:35 91.47 91.47 91.34 91.34 7.3K
15:36 91.35 91.35 91.32 91.32 6.9K
15:37 91.29 91.34 91.28 91.28 6.9K
15:38 91.28 91.33 91.27 91.28 9.0K
15:39 91.28 91.32 91.24 91.24 12.6K
15:40 91.24 91.25 91.21 91.25 7.3K
15:41 91.22 91.29 91.22 91.28 7.5K
15:42 91.28 91.28 91.27 91.27 3.1K
15:43 91.25 91.27 91.22 91.22 5.1K
15:44 91.23 91.25 91.17 91.17 6.3K
15:45 91.17 91.20 91.16 91.16 8.1K
15:46 91.14 91.15 91.11 91.11 8.1K
15:47 91.11 91.15 91.10 91.11 8.5K
15:48 91.11 91.14 91.09 91.13 9.3K
15:49 91.12 91.14 91.11 91.12 8.6K
15:50 91.10 91.13 91.06 91.06 25.4K
15:51 91.07 91.14 90.98 91.14 41.6K
15:52 91.13 91.13 91.11 91.11 11.1K
15:53 91.10 91.10 91.02 91.07 19.3K
15:54 91.08 91.08 90.93 90.93 18.5K
15:55 91.05 91.05 90.94 90.96 27.2K
15:56 90.94 90.96 90.80 90.80 19.2K
15:57 90.80 90.87 90.80 90.86 33.8K
15:58 90.86 90.87 90.85 90.85 39.0K
15:59 90.85 90.85 90.78 90.85 756.5K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available