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 91.12 91.12 91.12 91.12 10.6K
09:32 91.58 91.65 91.18 91.36 4.5K
09:33 91.72 91.76 91.72 91.76 1.2K
09:34 91.66 91.66 91.66 91.66 2.8K
09:36 91.74 91.74 91.67 91.67 0.3K
09:37 91.67 91.73 91.67 91.73 0.5K
09:38 91.61 91.67 91.61 91.63 1.6K
09:39 91.66 91.73 91.61 91.61 1.5K
09:40 91.73 91.73 91.72 91.72 1.0K
09:41 91.58 91.58 91.58 91.58 0.2K
09:42 91.57 91.57 91.57 91.57 2.1K
09:45 91.77 91.77 91.59 91.73 1.8K
09:46 91.85 91.86 91.85 91.86 0.9K
09:47 91.78 91.78 91.78 91.78 0.7K
09:48 91.86 91.95 91.86 91.95 1.6K
09:49 91.87 91.87 91.87 91.87 0.8K
09:50 91.87 91.87 91.87 91.87 0.4K
09:52 91.96 91.96 91.66 91.70 6.6K
09:54 91.72 91.72 91.72 91.72 1.5K
09:57 91.61 91.67 91.61 91.67 1.6K
09:59 91.70 91.70 91.69 91.69 1.3K
10:00 91.65 91.65 91.65 91.65 2.0K
10:01 91.69 91.80 91.69 91.80 2.0K
10:02 91.95 91.96 91.88 91.90 3.9K
10:03 91.91 91.93 91.91 91.93 4.5K
10:04 91.93 91.95 91.93 91.95 3.8K
10:05 91.95 91.97 91.80 91.80 11.5K
10:06 91.83 91.83 91.82 91.82 2.3K
10:09 91.85 91.85 91.71 91.71 4.3K
10:10 91.61 91.62 91.57 91.62 3.2K
10:11 91.62 91.62 91.54 91.56 3.0K
10:14 91.62 91.71 91.62 91.71 0.7K
10:15 91.68 91.73 91.68 91.73 2.4K
10:17 91.80 91.81 91.80 91.81 4.0K
10:18 91.79 91.81 91.79 91.79 1.1K
10:19 91.79 91.79 91.74 91.74 3.3K
10:20 91.79 91.83 91.79 91.83 1.5K
10:21 91.87 91.87 91.81 91.81 2.1K
10:22 91.78 91.78 91.78 91.78 0.8K
10:23 91.81 91.81 91.81 91.81 1.1K
10:24 91.79 91.79 91.77 91.77 1.0K
10:25 91.78 91.83 91.78 91.83 2.4K
10:27 91.82 91.83 91.82 91.83 0.9K
10:28 91.86 91.86 91.86 91.86 2.1K
10:29 91.90 91.90 91.90 91.90 0.7K
10:30 91.94 91.96 91.94 91.96 0.8K
10:31 91.88 91.88 91.88 91.88 1.4K
10:32 91.91 91.91 91.91 91.91 0.5K
10:33 91.93 91.95 91.93 91.95 1.6K
10:35 91.95 91.95 91.92 91.95 2.2K
10:36 91.90 91.94 91.90 91.93 0.8K
10:37 91.96 91.98 91.95 91.98 2.2K
10:38 91.92 91.96 91.92 91.96 1.4K
10:39 91.97 91.97 91.97 91.97 1.2K
10:40 91.88 91.88 91.87 91.87 2.8K
10:41 91.84 91.84 91.84 91.84 1.1K
10:42 91.75 91.75 91.75 91.75 1.1K
10:43 91.70 91.70 91.67 91.67 1.5K
10:45 91.61 91.61 91.60 91.60 0.9K
10:46 91.59 91.59 91.59 91.59 0.4K
10:47 91.56 91.56 91.56 91.56 0.6K
10:48 91.60 91.60 91.58 91.58 1.4K
10:49 91.53 91.53 91.53 91.53 1.5K
10:50 91.58 91.59 91.58 91.59 1.6K
10:51 91.59 91.59 91.59 91.59 2.5K
10:52 91.57 91.58 91.56 91.58 5.5K
10:53 91.62 91.62 91.59 91.61 1.3K
10:54 91.67 91.67 91.67 91.67 0.5K
10:55 91.63 91.65 91.63 91.65 1.3K
10:56 91.67 91.67 91.67 91.67 0.2K
10:57 91.71 91.71 91.66 91.66 2.0K
10:58 91.64 91.64 91.62 91.62 1.3K
10:59 91.64 91.64 91.64 91.64 2.4K
11:01 91.58 91.58 91.55 91.55 3.6K
11:02 91.56 91.56 91.56 91.56 0.2K
11:03 91.54 91.62 91.54 91.60 6.0K
11:04 91.61 91.63 91.61 91.63 1.0K
11:05 91.67 91.67 91.67 91.67 0.7K
11:06 91.66 91.66 91.66 91.66 1.1K
11:08 91.66 91.66 91.66 91.66 1.8K
11:09 91.71 91.71 91.65 91.65 1.8K
11:10 91.69 91.71 91.69 91.71 1.2K
11:11 91.78 91.78 91.78 91.78 1.8K
11:14 91.77 91.80 91.77 91.80 0.9K
11:15 91.83 91.86 91.82 91.82 2.7K
11:16 91.81 91.81 91.81 91.81 0.4K
11:17 91.83 91.88 91.83 91.88 1.3K
11:18 91.88 91.88 91.88 91.88 0.7K
11:19 91.91 91.91 91.91 91.91 0.5K
11:20 91.90 91.90 91.85 91.87 1.9K
11:21 91.91 91.96 91.91 91.96 1.7K
11:24 91.97 91.97 91.86 91.86 5.1K
11:25 91.86 91.86 91.86 91.86 0.7K
11:26 91.82 91.83 91.82 91.83 0.8K
11:27 91.82 91.82 91.81 91.81 2.1K
11:28 91.86 91.86 91.86 91.86 0.6K
11:29 91.82 91.82 91.82 91.82 0.9K
11:30 91.80 91.83 91.80 91.83 3.2K
11:33 91.84 91.84 91.82 91.82 1.4K
11:35 91.85 91.85 91.85 91.85 0.4K
11:36 91.91 91.92 91.90 91.91 6.2K
11:37 91.85 91.85 91.85 91.85 6.6K
11:38 91.87 91.87 91.82 91.82 1.3K
11:39 91.87 91.87 91.86 91.86 0.9K
11:40 91.87 91.87 91.87 91.87 0.9K
11:41 91.93 91.93 91.92 91.92 1.7K
11:44 91.99 92.09 91.99 92.05 3.1K
11:45 92.07 92.07 92.06 92.06 2.4K
11:46 92.07 92.08 92.00 92.00 8.1K
11:47 92.04 92.04 92.04 92.04 1.7K
11:48 92.04 92.04 92.04 92.04 0.7K
11:49 92.09 92.10 92.09 92.10 1.4K
11:50 92.10 92.11 92.05 92.08 1.7K
11:51 92.01 92.05 92.01 92.03 3.9K
11:52 92.01 92.06 92.01 92.06 1.6K
11:53 92.06 92.07 92.06 92.07 1.4K
11:54 92.07 92.07 92.07 92.07 0.8K
11:55 92.13 92.15 92.13 92.15 0.5K
11:56 92.17 92.23 92.11 92.19 28.0K
11:57 92.19 92.23 92.19 92.23 3.7K
11:58 92.23 92.23 92.19 92.19 1.9K
11:59 92.23 92.23 92.21 92.21 1.6K
12:00 92.24 92.26 92.24 92.25 2.1K
12:01 92.24 92.25 92.18 92.18 8.2K
12:02 92.21 92.21 92.21 92.21 2.0K
12:05 92.18 92.18 92.18 92.18 0.5K
12:06 92.20 92.20 92.20 92.20 0.8K
12:07 92.27 92.27 92.25 92.25 0.9K
12:08 92.25 92.25 92.22 92.24 2.1K
12:09 92.17 92.19 92.17 92.18 5.4K
12:11 92.18 92.21 92.14 92.14 2.5K
12:13 92.13 92.13 92.13 92.13 1.4K
12:14 92.19 92.19 92.19 92.18 1.0K
12:15 92.17 92.17 92.09 92.09 3.1K
12:16 92.03 92.03 92.03 92.03 0.9K
12:18 92.00 92.00 91.96 91.96 1.5K
12:20 91.96 91.97 91.96 91.96 2.3K
12:22 91.95 91.99 91.95 91.99 2.3K
12:23 91.97 92.00 91.97 92.00 1.3K
12:24 91.97 92.01 91.96 91.97 2.9K
12:25 91.93 91.93 91.93 91.93 1.8K
12:27 91.93 91.94 91.86 91.88 3.7K
12:28 91.79 91.79 91.79 91.79 0.4K
12:29 91.81 91.81 91.81 91.81 0.6K
12:30 91.81 91.81 91.81 91.81 1.0K
12:31 91.78 91.81 91.77 91.81 3.9K
12:33 91.73 91.73 91.73 91.73 1.2K
12:34 91.73 91.76 91.73 91.76 2.0K
12:35 91.68 91.68 91.68 91.68 1.3K
12:36 91.68 91.68 91.68 91.68 0.4K
12:37 91.69 91.69 91.69 91.69 0.3K
12:39 91.65 91.65 91.61 91.63 17.0K
12:40 91.65 91.65 91.65 91.65 0.5K
12:41 91.65 91.65 91.65 91.65 1.6K
12:42 91.67 91.77 91.67 91.77 4.2K
12:43 91.64 91.64 91.64 91.64 3.9K
12:44 91.66 91.67 91.66 91.67 1.6K
12:45 91.68 91.68 91.68 91.68 1.3K
12:49 91.72 91.72 91.72 91.72 0.8K
12:50 91.75 91.75 91.75 91.75 0.7K
12:51 91.73 91.79 91.73 91.79 2.4K
12:52 91.79 91.79 91.79 91.79 0.6K
12:53 91.79 91.79 91.79 91.79 0.5K
12:54 91.83 91.83 91.83 91.83 0.7K
12:57 91.82 91.83 91.82 91.83 3.2K
13:00 91.87 91.87 91.87 91.87 0.7K
13:01 91.87 91.87 91.81 91.81 3.6K
13:02 91.85 91.85 91.85 91.85 1.6K
13:04 91.94 91.94 91.94 91.94 0.8K
13:05 91.94 91.95 91.94 91.95 1.5K
13:06 91.95 91.95 91.91 91.91 0.9K
13:07 91.88 91.88 91.86 91.86 1.8K
13:09 91.88 91.88 91.88 91.88 2.0K
13:13 91.91 91.91 91.91 91.91 1.5K
13:15 91.96 91.96 91.93 91.95 3.3K
13:16 91.93 91.95 91.93 91.95 1.7K
13:17 91.97 91.97 91.97 91.97 0.8K
13:18 92.02 92.02 92.02 92.02 0.7K
13:19 92.08 92.08 92.08 92.08 0.6K
13:20 92.06 92.07 92.04 92.06 4.7K
13:22 92.14 92.14 92.12 92.14 2.2K
13:23 92.11 92.12 92.10 92.10 2.3K
13:25 92.07 92.09 92.07 92.07 3.5K
13:26 92.04 92.04 92.04 92.04 0.6K
13:27 92.02 92.02 92.02 92.02 2.3K
13:28 92.03 92.03 92.03 92.03 0.8K
13:29 92.04 92.06 92.02 92.06 2.6K
13:30 92.01 92.01 92.01 92.01 0.6K
13:31 92.05 92.05 92.03 92.05 0.8K
13:32 92.03 92.03 92.03 92.03 0.4K
13:33 92.05 92.05 92.05 92.05 0.5K
13:34 92.06 92.12 92.06 92.12 1.6K
13:35 92.06 92.06 92.04 92.04 2.3K
13:36 92.10 92.13 92.10 92.13 1.3K
13:37 92.10 92.10 92.10 92.10 0.6K
13:38 92.10 92.11 92.10 92.11 0.8K
13:40 92.15 92.15 92.12 92.13 0.9K
13:41 92.13 92.15 92.13 92.15 1.8K
13:42 92.14 92.14 92.11 92.12 3.8K
13:43 92.12 92.13 92.10 92.13 3.0K
13:46 92.19 92.19 92.17 92.17 1.2K
13:47 92.18 92.21 92.18 92.19 2.2K
13:48 92.19 92.19 92.13 92.14 4.8K
13:49 92.17 92.17 92.17 92.17 0.6K
13:50 92.17 92.17 92.15 92.16 2.5K
13:52 92.21 92.21 92.20 92.20 1.0K
13:53 92.20 92.20 92.20 92.20 1.0K
13:54 92.24 92.24 92.23 92.23 1.3K
13:55 92.19 92.20 92.19 92.20 4.3K
13:56 92.19 92.19 92.19 92.19 0.8K
13:58 92.24 92.24 92.22 92.22 3.9K
13:59 92.23 92.23 92.23 92.23 0.2K
14:00 92.17 92.19 92.17 92.18 7.1K
14:01 92.18 92.22 92.18 92.22 2.5K
14:02 92.22 92.22 92.20 92.20 2.0K
14:03 92.20 92.21 92.20 92.21 0.4K
14:04 92.21 92.23 92.21 92.23 0.9K
14:06 92.24 92.25 92.21 92.25 1.9K
14:07 92.28 92.28 92.28 92.28 1.2K
14:09 92.32 92.32 92.32 92.32 1.0K
14:10 92.27 92.27 92.27 92.27 3.2K
14:11 92.25 92.27 92.25 92.27 2.9K
14:12 92.28 92.33 92.28 92.30 1.9K
14:13 92.30 92.30 92.30 92.30 0.3K
14:14 92.30 92.33 92.30 92.33 8.9K
14:15 92.30 92.37 92.30 92.35 3.0K
14:16 92.39 92.43 92.39 92.43 1.0K
14:17 92.44 92.45 92.44 92.45 1.3K
14:18 92.44 92.44 92.44 92.44 0.3K
14:19 92.43 92.47 92.43 92.45 3.9K
14:20 92.43 92.44 92.43 92.44 1.8K
14:21 92.41 92.42 92.41 92.42 1.7K
14:22 92.43 92.44 92.43 92.44 0.8K
14:23 92.45 92.45 92.45 92.45 0.5K
14:24 92.45 92.45 92.45 92.45 0.9K
14:25 92.46 92.46 92.46 92.46 0.3K
14:26 92.46 92.48 92.46 92.48 1.3K
14:27 92.47 92.48 92.47 92.48 1.5K
14:28 92.48 92.48 92.46 92.46 3.2K
14:30 92.59 92.59 92.59 92.59 1.7K
14:31 92.54 92.55 92.54 92.54 1.5K
14:32 92.57 92.57 92.57 92.57 1.6K
14:34 92.63 92.63 92.63 92.63 1.0K
14:35 92.64 92.64 92.64 92.64 0.4K
14:36 92.68 92.68 92.68 92.68 0.6K
14:37 92.68 92.69 92.68 92.69 0.4K
14:38 92.65 92.68 92.63 92.68 2.2K
14:39 92.67 92.67 92.67 92.67 0.7K
14:40 92.70 92.72 92.70 92.72 1.7K
14:41 92.75 92.75 92.75 92.75 0.7K
14:42 92.75 92.75 92.70 92.72 2.4K
14:43 92.70 92.73 92.70 92.73 1.5K
14:45 92.70 92.70 92.70 92.70 2.3K
14:46 92.72 92.72 92.72 92.72 0.9K
14:47 92.75 92.79 92.75 92.79 2.4K
14:48 92.75 92.78 92.75 92.78 2.4K
14:49 92.74 92.74 92.74 92.74 1.9K
14:50 92.76 92.76 92.76 92.76 0.5K
14:51 92.77 92.79 92.75 92.79 2.1K
14:52 92.81 92.81 92.81 92.81 1.1K
14:53 92.81 92.81 92.81 92.81 2.1K
14:56 92.85 92.85 92.85 92.85 0.3K
14:57 92.88 92.88 92.87 92.87 3.5K
14:58 92.88 92.88 92.88 92.88 0.9K
14:59 92.86 92.88 92.86 92.88 1.2K
15:00 92.86 92.94 92.86 92.94 2.8K
15:01 92.93 92.94 92.93 92.94 0.7K
15:02 92.89 92.89 92.84 92.84 2.9K
15:03 92.83 92.83 92.82 92.82 1.1K
15:04 92.86 92.86 92.86 92.86 1.8K
15:05 92.86 92.86 92.84 92.84 1.1K
15:06 92.88 92.91 92.85 92.91 3.4K
15:07 92.91 92.91 92.89 92.89 1.4K
15:08 92.91 92.91 92.91 92.91 0.8K
15:09 92.90 92.90 92.88 92.90 2.9K
15:10 92.91 92.98 92.91 92.98 2.1K
15:11 92.96 92.98 92.96 92.98 0.8K
15:12 92.95 92.95 92.93 92.94 1.6K
15:13 92.94 92.97 92.94 92.97 2.2K
15:14 93.00 93.00 93.00 93.00 0.7K
15:15 92.97 92.97 92.96 92.96 2.6K
15:16 92.97 93.03 92.97 93.03 1.7K
15:17 93.02 93.05 93.01 93.02 4.3K
15:18 93.02 93.02 93.00 93.00 0.7K
15:19 93.06 93.06 93.02 93.03 1.4K
15:20 93.05 93.07 93.02 93.07 3.4K
15:21 93.07 93.07 93.07 93.07 0.7K
15:22 93.09 93.12 93.06 93.06 6.8K
15:23 93.04 93.08 93.02 93.02 7.9K
15:24 93.05 93.05 93.03 93.03 1.8K
15:25 93.03 93.18 93.03 93.18 5.9K
15:26 93.19 93.19 93.12 93.15 8.6K
15:27 93.21 93.21 93.21 93.21 0.1K
15:28 93.23 93.23 93.18 93.18 6.5K
15:29 93.18 93.20 93.17 93.18 4.2K
15:30 93.21 93.26 93.21 93.24 6.9K
15:31 93.23 93.24 93.23 93.23 3.7K
15:32 93.24 93.24 93.18 93.24 6.8K
15:33 93.27 93.27 93.24 93.25 7.5K
15:34 93.23 93.28 93.23 93.25 6.6K
15:35 93.26 93.33 93.26 93.33 4.7K
15:36 93.31 93.37 93.31 93.37 6.9K
15:37 93.38 93.39 93.33 93.35 9.6K
15:38 93.36 93.39 93.35 93.35 9.0K
15:39 93.37 93.37 93.34 93.35 9.0K
15:40 93.35 93.37 93.31 93.31 10.0K
15:41 93.32 93.37 93.31 93.35 8.2K
15:42 93.34 93.34 93.29 93.30 9.2K
15:43 93.32 93.33 93.26 93.33 20.1K
15:44 93.32 93.34 93.30 93.33 9.0K
15:45 93.32 93.39 93.30 93.35 7.9K
15:46 93.36 93.37 93.32 93.32 9.9K
15:47 93.32 93.40 93.31 93.40 6.0K
15:48 93.37 93.40 93.33 93.33 11.0K
15:49 93.34 93.37 93.32 93.32 8.6K
15:50 93.37 93.42 93.34 93.42 15.0K
15:51 93.40 93.47 93.39 93.47 18.7K
15:52 93.47 93.51 93.41 93.51 19.4K
15:53 93.51 93.62 93.50 93.61 14.3K
15:54 93.54 93.54 93.38 93.39 25.1K
15:55 93.29 93.43 93.29 93.42 28.4K
15:56 93.44 93.54 93.43 93.52 16.9K
15:57 93.53 93.53 93.47 93.48 27.0K
15:58 93.50 93.54 93.48 93.54 39.2K
15:59 93.54 93.54 93.44 93.54 372.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available