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 90.73 90.78 90.73 90.78 53.7K
09:31 90.39 90.39 90.39 90.39 1.6K
09:32 90.49 90.50 90.49 90.50 1.6K
09:33 90.69 90.69 90.25 90.25 2.3K
09:34 90.19 90.20 90.11 90.11 4.3K
09:35 90.04 90.18 90.04 90.06 14.0K
09:36 90.20 90.30 90.20 90.30 4.6K
09:37 90.70 90.80 90.70 90.80 0.8K
09:39 90.42 90.42 90.42 90.42 3.5K
09:40 90.23 90.23 90.08 90.12 11.0K
09:42 90.14 90.14 90.10 90.10 0.8K
09:43 90.11 90.19 90.03 90.05 1.9K
09:44 90.00 90.00 89.88 89.88 3.5K
09:45 89.76 89.85 89.69 89.84 16.4K
09:46 89.86 89.92 89.86 89.91 2.9K
09:47 89.96 90.04 89.96 90.01 8.6K
09:48 89.95 90.03 89.95 90.03 7.1K
09:49 89.88 89.88 89.84 89.84 14.3K
09:50 89.86 90.06 89.86 90.06 3.5K
09:51 90.09 90.21 90.09 90.20 2.5K
09:52 90.18 90.18 90.18 90.18 0.6K
09:53 90.12 90.12 90.11 90.11 1.6K
09:54 90.05 90.11 90.05 90.10 1.8K
09:55 90.14 90.14 89.94 89.96 3.0K
09:56 89.96 89.96 89.77 89.78 4.1K
09:57 89.80 89.80 89.74 89.74 2.7K
09:58 89.77 89.82 89.74 89.82 1.3K
09:59 89.83 89.83 89.68 89.68 2.8K
10:00 89.69 89.70 89.45 89.46 13.3K
10:01 89.44 89.45 89.28 89.31 5.4K
10:02 89.29 89.34 89.24 89.34 3.2K
10:03 89.34 89.36 89.27 89.36 4.8K
10:04 89.36 89.36 89.26 89.34 7.9K
10:05 89.39 89.51 89.39 89.51 7.2K
10:06 89.48 89.51 89.36 89.51 12.0K
10:07 89.54 89.54 89.44 89.46 12.0K
10:08 89.46 89.50 89.38 89.50 6.0K
10:09 89.51 89.61 89.51 89.61 6.1K
10:10 89.65 89.76 89.65 89.76 4.3K
10:11 89.73 89.77 89.68 89.72 6.4K
10:12 89.69 89.77 89.69 89.69 4.4K
10:13 89.66 89.73 89.66 89.73 1.4K
10:14 89.78 89.82 89.77 89.82 1.8K
10:15 89.82 89.82 89.69 89.71 6.8K
10:16 89.70 89.91 89.70 89.91 5.3K
10:17 89.92 90.01 89.92 90.01 1.7K
10:18 89.98 90.04 89.98 90.04 4.6K
10:19 90.02 90.14 90.02 90.14 3.0K
10:20 90.04 90.04 90.00 90.00 16.9K
10:22 90.07 90.08 90.07 90.08 1.3K
10:23 90.10 90.10 90.10 90.10 3.5K
10:24 90.07 90.10 90.04 90.10 6.4K
10:25 90.11 90.14 90.09 90.09 3.0K
10:26 90.03 90.08 90.03 90.08 2.6K
10:27 90.14 90.14 90.05 90.07 6.2K
10:28 90.10 90.10 90.10 90.10 0.9K
10:29 90.06 90.06 89.93 89.95 7.0K
10:30 89.97 89.97 89.85 89.85 2.7K
10:31 89.78 89.79 89.75 89.75 2.2K
10:32 89.72 89.72 89.57 89.58 4.6K
10:33 89.58 89.60 89.55 89.56 7.8K
10:34 89.56 89.59 89.56 89.59 4.2K
10:35 89.63 89.63 89.60 89.61 2.5K
10:36 89.71 89.84 89.71 89.84 2.8K
10:37 89.88 89.91 89.87 89.90 5.6K
10:38 89.91 90.03 89.91 90.00 5.1K
10:39 89.95 89.95 89.95 89.95 0.9K
10:40 89.99 89.99 89.92 89.92 3.1K
10:41 90.09 90.09 90.09 90.09 0.7K
10:42 90.12 90.12 90.10 90.12 1.0K
10:43 90.12 90.21 90.12 90.20 1.8K
10:44 90.21 90.22 90.20 90.20 2.4K
10:45 90.26 90.26 90.26 90.26 0.2K
10:46 90.21 90.21 90.03 90.04 6.1K
10:47 90.03 90.08 90.03 90.07 2.1K
10:48 90.00 90.03 89.99 89.99 2.2K
10:49 90.04 90.12 90.04 90.12 2.7K
10:50 90.14 90.14 90.14 90.14 0.5K
10:51 90.07 90.15 90.07 90.15 0.8K
10:52 90.17 90.24 90.17 90.24 3.0K
10:53 90.26 90.26 90.20 90.20 1.3K
10:54 90.15 90.16 90.13 90.16 3.6K
10:55 90.16 90.16 90.16 90.16 0.6K
10:56 90.16 90.25 90.16 90.25 1.2K
10:57 90.29 90.29 90.20 90.20 2.8K
10:58 90.17 90.17 90.17 90.17 1.5K
10:59 90.18 90.18 90.18 90.18 0.4K
11:00 90.16 90.18 90.16 90.18 1.5K
11:01 90.20 90.24 90.20 90.24 1.8K
11:02 90.23 90.23 90.23 90.23 0.6K
11:03 90.21 90.21 90.12 90.12 2.1K
11:04 90.10 90.10 90.09 90.09 2.3K
11:05 90.09 90.09 90.04 90.04 2.0K
11:06 90.05 90.10 90.05 90.10 1.7K
11:07 90.10 90.11 90.07 90.11 1.7K
11:08 90.06 90.06 90.05 90.05 1.0K
11:09 90.05 90.11 90.05 90.11 4.3K
11:10 90.11 90.19 90.11 90.19 3.7K
11:11 90.24 90.24 90.19 90.19 3.1K
11:12 90.13 90.13 90.13 90.13 1.5K
11:13 90.07 90.07 90.03 90.03 2.2K
11:14 90.03 90.03 89.69 89.69 14.7K
11:15 89.69 89.76 89.69 89.76 4.9K
11:16 89.76 89.79 89.76 89.79 6.0K
11:17 89.78 89.81 89.74 89.81 2.2K
11:18 89.78 89.81 89.74 89.74 2.8K
11:19 89.75 89.76 89.75 89.76 0.4K
11:20 89.75 89.78 89.74 89.77 3.6K
11:21 89.84 89.87 89.84 89.85 2.8K
11:22 89.82 89.83 89.82 89.82 4.3K
11:23 89.82 89.85 89.82 89.83 2.3K
11:24 89.84 89.84 89.77 89.83 4.9K
11:25 89.80 89.81 89.78 89.81 3.2K
11:26 89.82 89.85 89.82 89.85 2.2K
11:27 89.85 89.88 89.85 89.88 7.3K
11:28 89.88 89.88 89.80 89.80 2.6K
11:29 89.75 89.78 89.74 89.78 2.6K
11:30 89.78 89.86 89.78 89.84 2.3K
11:31 89.89 89.89 89.89 89.89 1.3K
11:32 89.91 89.91 89.82 89.82 3.3K
11:33 89.84 90.08 89.84 90.08 10.8K
11:34 90.09 90.12 90.09 90.12 1.6K
11:35 90.17 90.17 90.17 90.17 0.2K
11:36 90.08 90.08 90.08 90.08 1.5K
11:37 90.10 90.10 89.98 90.02 4.5K
11:39 90.04 90.04 90.04 90.04 0.1K
11:40 90.01 90.01 90.01 90.01 2.4K
11:41 89.98 89.98 89.92 89.92 4.0K
11:42 89.91 89.91 89.91 89.91 1.1K
11:43 89.92 89.92 89.92 89.92 1.2K
11:44 89.88 89.88 89.84 89.84 5.1K
11:45 89.81 89.84 89.80 89.83 1.6K
11:46 89.85 89.85 89.85 89.85 1.7K
11:47 89.82 89.82 89.82 89.82 2.0K
11:48 89.78 89.78 89.78 89.78 2.0K
11:49 89.78 89.79 89.78 89.79 1.8K
11:50 89.71 89.71 89.71 89.71 0.8K
11:51 89.73 89.74 89.72 89.74 5.9K
11:52 89.79 89.79 89.79 89.79 1.3K
11:54 89.86 89.91 89.86 89.91 4.3K
11:55 89.87 89.87 89.87 89.87 1.3K
11:57 89.87 89.88 89.87 89.88 2.9K
11:58 89.82 89.83 89.82 89.83 1.7K
11:59 89.84 89.84 89.84 89.84 0.6K
12:00 89.85 89.85 89.85 89.85 0.4K
12:01 89.84 89.84 89.81 89.81 5.1K
12:02 89.82 89.82 89.82 89.82 1.5K
12:03 89.84 89.84 89.82 89.82 1.9K
12:04 89.82 89.82 89.82 89.82 1.0K
12:05 89.83 89.83 89.83 89.83 1.4K
12:06 89.83 89.83 89.76 89.76 5.4K
12:07 89.77 89.77 89.75 89.76 3.7K
12:08 89.76 89.78 89.72 89.72 4.5K
12:09 89.67 89.69 89.65 89.69 1.9K
12:10 89.73 89.77 89.73 89.77 3.0K
12:11 89.77 89.77 89.75 89.77 1.8K
12:12 89.75 89.75 89.72 89.72 1.8K
12:13 89.70 89.70 89.70 89.70 0.5K
12:14 89.66 89.69 89.66 89.69 3.3K
12:15 89.74 89.74 89.72 89.72 2.4K
12:16 89.72 89.72 89.72 89.72 2.9K
12:17 89.73 89.73 89.72 89.72 1.1K
12:18 89.70 89.70 89.67 89.67 1.4K
12:19 89.71 89.71 89.71 89.71 0.7K
12:21 89.70 89.74 89.70 89.74 5.8K
12:22 89.75 89.80 89.75 89.80 9.4K
12:23 89.82 89.84 89.81 89.81 1.6K
12:24 89.80 89.85 89.80 89.85 6.8K
12:26 89.84 89.86 89.84 89.86 0.9K
12:27 89.86 89.86 89.86 89.86 0.9K
12:28 89.84 89.84 89.78 89.78 3.8K
12:29 89.79 89.83 89.79 89.83 3.1K
12:30 89.83 89.86 89.83 89.83 4.4K
12:31 89.83 89.85 89.82 89.82 3.7K
12:32 89.82 89.82 89.82 89.82 1.0K
12:33 89.82 89.86 89.82 89.86 2.4K
12:35 89.88 89.88 89.86 89.86 3.4K
12:36 89.82 89.83 89.82 89.83 2.7K
12:37 89.86 89.86 89.85 89.86 1.5K
12:38 89.86 89.86 89.83 89.83 2.2K
12:39 89.81 89.81 89.77 89.79 3.1K
12:40 89.79 89.81 89.77 89.77 4.0K
12:41 89.75 89.75 89.75 89.75 1.2K
12:42 89.76 89.77 89.76 89.77 0.9K
12:43 89.77 89.77 89.77 89.77 0.5K
12:44 89.77 89.77 89.74 89.74 2.9K
12:45 89.75 89.75 89.75 89.75 0.4K
12:46 89.74 89.74 89.72 89.72 1.2K
12:47 89.73 89.73 89.69 89.69 3.2K
12:48 89.69 89.69 89.69 89.69 0.6K
12:49 89.65 89.66 89.59 89.59 5.1K
12:50 89.56 89.58 89.56 89.58 1.6K
12:51 89.61 89.62 89.61 89.62 1.3K
12:52 89.59 89.61 89.59 89.61 2.8K
12:53 89.61 89.62 89.61 89.62 1.7K
12:54 89.67 89.67 89.67 89.67 1.0K
12:55 89.67 89.67 89.67 89.67 0.6K
12:56 89.67 89.69 89.64 89.64 9.2K
12:57 89.61 89.61 89.61 89.61 2.7K
12:58 89.60 89.60 89.60 89.60 2.8K
12:59 89.60 89.61 89.60 89.60 2.0K
13:00 89.62 89.63 89.62 89.63 0.7K
13:01 89.63 89.63 89.63 89.63 2.4K
13:02 89.63 89.67 89.62 89.67 2.3K
13:03 89.65 89.67 89.65 89.67 1.0K
13:04 89.66 89.70 89.65 89.65 4.4K
13:05 89.65 89.66 89.65 89.66 1.5K
13:06 89.63 89.63 89.56 89.56 5.3K
13:07 89.56 89.68 89.56 89.68 3.5K
13:08 89.70 89.74 89.70 89.74 3.4K
13:09 89.74 89.76 89.74 89.76 4.0K
13:10 89.76 89.83 89.76 89.83 1.6K
13:11 89.83 89.86 89.83 89.85 3.1K
13:12 89.86 89.86 89.86 89.86 0.4K
13:13 89.88 89.91 89.88 89.90 2.2K
13:14 89.90 89.90 89.85 89.89 4.9K
13:15 89.94 89.94 89.94 89.94 1.2K
13:16 89.97 89.97 89.90 89.93 1.3K
13:17 89.90 89.90 89.89 89.89 3.6K
13:19 89.90 89.90 89.90 89.90 0.7K
13:20 89.90 89.91 89.90 89.91 4.6K
13:21 89.91 89.91 89.86 89.86 3.2K
13:22 89.87 89.92 89.87 89.92 3.8K
13:23 89.94 89.94 89.94 89.94 1.4K
13:24 89.92 89.92 89.92 89.92 1.0K
13:25 89.93 89.93 89.93 89.93 1.2K
13:26 89.95 89.95 89.95 89.95 0.5K
13:27 89.95 89.97 89.94 89.94 3.0K
13:28 89.94 89.97 89.94 89.97 1.6K
13:29 89.97 89.97 89.97 89.97 2.1K
13:30 90.03 90.03 90.03 90.03 2.8K
13:31 90.02 90.05 90.02 90.05 3.2K
13:33 90.04 90.04 90.04 90.04 0.4K
13:35 90.08 90.08 90.06 90.06 1.7K
13:37 90.10 90.12 90.10 90.12 1.4K
13:38 90.10 90.10 90.10 90.10 0.3K
13:39 90.10 90.10 90.10 90.10 0.3K
13:40 90.10 90.10 90.06 90.10 2.7K
13:41 90.10 90.10 90.05 90.06 4.9K
13:42 90.06 90.11 90.05 90.11 6.7K
13:43 90.14 90.14 90.07 90.07 5.5K
13:44 90.05 90.10 90.05 90.08 4.2K
13:45 90.10 90.10 90.05 90.05 1.2K
13:46 90.07 90.07 89.98 89.98 20.9K
13:47 89.93 90.02 89.93 90.02 7.9K
13:48 90.02 90.03 90.02 90.03 0.3K
13:49 90.02 90.04 90.02 90.04 8.2K
13:50 90.05 90.09 90.05 90.09 2.5K
13:54 90.12 90.14 90.12 90.14 2.6K
13:55 90.11 90.11 90.11 90.11 0.5K
13:56 90.13 90.13 90.11 90.11 2.5K
13:57 90.11 90.11 90.05 90.05 5.0K
13:59 90.06 90.09 90.04 90.04 3.3K
14:00 90.04 90.04 90.00 90.01 15.6K
14:01 90.00 90.00 90.00 90.00 2.6K
14:02 89.97 90.01 89.97 90.01 4.8K
14:03 90.00 90.01 90.00 90.01 3.6K
14:04 90.00 90.00 90.00 90.00 1.2K
14:05 90.04 90.04 90.04 90.04 1.8K
14:06 89.99 89.99 89.99 89.99 3.5K
14:07 89.98 89.98 89.98 89.98 0.4K
14:08 89.97 89.97 89.89 89.89 5.2K
14:09 89.89 89.89 89.89 89.89 1.2K
14:10 89.88 89.88 89.85 89.85 2.5K
14:13 89.76 89.76 89.73 89.74 2.2K
14:14 89.75 89.77 89.75 89.77 1.5K
14:15 89.80 89.81 89.80 89.81 2.0K
14:16 89.82 89.82 89.82 89.82 1.5K
14:17 89.78 89.85 89.77 89.77 12.1K
14:18 89.75 89.75 89.72 89.72 1.2K
14:20 89.75 89.75 89.75 89.75 0.2K
14:21 89.74 89.75 89.74 89.75 1.1K
14:22 89.75 89.86 89.75 89.86 2.0K
14:23 89.85 89.85 89.84 89.84 0.4K
14:24 89.88 89.90 89.85 89.90 3.5K
14:25 89.88 89.94 89.88 89.93 3.6K
14:26 89.93 89.93 89.91 89.91 0.8K
14:27 89.94 89.94 89.93 89.93 1.3K
14:28 89.95 89.95 89.95 89.95 0.8K
14:29 89.96 89.96 89.96 89.96 1.2K
14:30 89.97 89.99 89.97 89.99 3.3K
14:31 89.99 89.99 89.96 89.96 6.5K
14:32 89.96 89.96 89.96 89.96 1.4K
14:33 89.96 89.96 89.92 89.96 2.8K
14:34 89.94 89.95 89.94 89.95 0.6K
14:35 90.01 90.02 90.01 90.01 1.7K
14:36 90.06 90.06 90.06 90.06 1.4K
14:37 90.02 90.02 90.02 90.02 1.2K
14:38 90.05 90.05 90.05 90.05 0.8K
14:39 90.06 90.06 90.06 90.06 0.2K
14:40 90.06 90.06 90.06 90.06 2.2K
14:41 90.07 90.07 90.06 90.06 0.5K
14:42 90.06 90.06 90.00 90.00 5.1K
14:43 90.02 90.02 90.02 90.02 1.7K
14:44 90.02 90.03 90.00 90.00 2.2K
14:46 90.08 90.09 90.04 90.04 12.2K
14:47 90.05 90.06 90.05 90.06 7.2K
14:48 90.14 90.14 90.14 90.14 4.7K
14:49 90.11 90.11 90.09 90.09 1.4K
14:50 90.05 90.05 90.02 90.02 2.9K
14:51 90.05 90.05 90.05 90.05 0.5K
14:52 90.03 90.03 89.99 89.99 3.2K
14:53 89.99 90.01 89.99 90.01 1.6K
14:54 90.01 90.01 90.00 90.00 1.2K
14:55 90.00 90.00 89.97 89.99 4.4K
14:56 89.95 90.03 89.94 90.03 19.6K
14:57 90.00 90.00 89.96 89.96 2.6K
14:58 89.97 89.98 89.95 89.98 5.0K
14:59 89.96 89.96 89.92 89.96 1.0K
15:00 89.92 89.92 89.92 89.92 0.7K
15:01 89.94 89.96 89.94 89.96 1.5K
15:02 89.96 89.98 89.96 89.98 2.3K
15:03 89.98 89.98 89.98 89.98 0.2K
15:04 89.98 89.98 89.96 89.96 4.7K
15:05 89.98 90.02 89.98 90.02 4.5K
15:06 90.06 90.06 90.05 90.05 1.0K
15:07 90.06 90.06 90.03 90.03 6.6K
15:08 90.01 90.03 90.01 90.03 1.8K
15:09 90.03 90.03 90.03 90.03 0.4K
15:10 90.00 90.00 89.99 89.99 5.4K
15:12 89.94 89.94 89.91 89.91 4.5K
15:13 89.91 89.91 89.88 89.88 2.6K
15:14 89.87 89.88 89.86 89.88 2.0K
15:15 89.85 89.85 89.82 89.82 2.4K
15:16 89.83 89.87 89.83 89.87 3.1K
15:17 89.91 89.91 89.91 89.91 1.2K
15:18 89.93 89.93 89.89 89.90 3.8K
15:19 89.82 89.84 89.82 89.84 3.0K
15:20 89.84 89.84 89.84 89.84 1.4K
15:22 89.84 89.88 89.84 89.88 4.4K
15:23 89.86 89.86 89.84 89.84 5.4K
15:24 89.84 89.84 89.84 89.84 1.8K
15:25 89.84 89.86 89.84 89.86 1.9K
15:26 89.80 89.83 89.80 89.83 6.4K
15:27 89.82 89.83 89.82 89.83 1.7K
15:28 89.85 89.85 89.84 89.84 2.4K
15:29 89.82 89.82 89.79 89.81 5.5K
15:30 89.81 89.81 89.80 89.81 4.5K
15:31 89.81 89.81 89.66 89.66 12.4K
15:32 89.65 89.66 89.64 89.64 3.7K
15:33 89.63 89.63 89.56 89.59 8.4K
15:34 89.58 89.58 89.58 89.58 2.0K
15:35 89.55 89.56 89.55 89.56 1.0K
15:36 89.53 89.53 89.50 89.52 5.5K
15:37 89.50 89.51 89.49 89.49 3.3K
15:38 89.49 89.49 89.46 89.46 4.7K
15:39 89.41 89.42 89.37 89.37 3.4K
15:40 89.36 89.36 89.29 89.30 5.2K
15:41 89.30 89.34 89.30 89.34 6.8K
15:42 89.34 89.35 89.26 89.29 7.2K
15:43 89.29 89.29 89.29 89.29 3.6K
15:44 89.33 89.38 89.33 89.38 3.4K
15:45 89.41 89.42 89.38 89.38 5.0K
15:46 89.40 89.46 89.40 89.40 7.4K
15:47 89.37 89.38 89.37 89.37 3.8K
15:48 89.38 89.38 89.32 89.32 7.5K
15:49 89.34 89.35 89.31 89.31 5.9K
15:50 89.34 89.39 89.30 89.39 10.2K
15:51 89.41 89.46 89.40 89.44 8.1K
15:52 89.41 89.50 89.41 89.50 6.5K
15:53 89.49 89.56 89.46 89.48 13.7K
15:54 89.52 89.55 89.50 89.55 14.3K
15:55 89.54 89.63 89.54 89.63 15.4K
15:56 89.64 89.64 89.61 89.63 16.7K
15:57 89.63 89.72 89.62 89.72 16.2K
15:58 89.71 89.75 89.69 89.73 32.3K
15:59 89.74 89.79 89.72 89.77 383.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available