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 89.78 89.78 89.61 89.61 14.1K
09:31 89.35 89.44 89.25 89.25 6.5K
09:32 89.42 89.42 89.18 89.18 2.9K
09:33 89.36 89.36 89.36 89.36 0.6K
09:34 89.20 89.37 89.20 89.37 1.8K
09:35 89.37 89.52 89.37 89.38 2.6K
09:36 89.38 89.60 89.38 89.53 5.0K
09:37 89.28 89.63 89.28 89.53 4.3K
09:38 89.63 89.64 89.46 89.46 2.7K
09:39 89.51 89.75 89.51 89.60 3.6K
09:40 89.53 89.97 89.53 89.95 7.0K
09:41 89.95 89.95 89.78 89.78 6.0K
09:42 89.94 90.14 89.94 90.13 3.1K
09:43 90.00 90.00 90.00 90.00 0.5K
09:44 89.98 89.98 89.80 89.82 14.3K
09:45 89.81 89.81 89.71 89.71 0.4K
09:46 89.74 89.89 89.65 89.79 5.1K
09:47 89.79 89.99 89.79 89.99 4.0K
09:48 90.00 90.00 89.93 89.94 3.7K
09:49 89.98 90.05 89.98 90.05 2.9K
09:50 90.06 90.06 89.99 89.99 0.9K
09:51 89.99 89.99 89.92 89.92 6.3K
09:52 89.87 90.01 89.87 89.99 6.8K
09:53 89.95 89.95 89.84 89.91 2.9K
09:54 89.91 89.91 89.84 89.84 3.0K
09:55 89.90 89.90 89.74 89.79 6.5K
09:56 89.86 89.92 89.86 89.87 5.9K
09:57 89.86 89.86 89.85 89.85 1.1K
09:58 89.75 89.84 89.75 89.84 3.6K
09:59 89.80 89.80 89.63 89.63 3.0K
10:00 89.61 89.66 89.60 89.61 2.1K
10:01 89.67 89.79 89.65 89.77 4.0K
10:02 89.88 90.05 89.87 90.01 4.9K
10:03 90.00 90.05 90.00 90.03 1.6K
10:04 90.00 90.04 89.89 89.95 8.9K
10:05 89.97 90.03 89.91 90.03 2.9K
10:06 90.02 90.20 89.98 90.19 6.5K
10:07 90.23 90.23 90.17 90.17 2.1K
10:08 90.17 90.17 90.17 90.17 0.6K
10:09 90.17 90.17 90.04 90.04 8.7K
10:10 90.13 90.16 90.12 90.12 3.2K
10:11 90.05 90.05 89.95 90.01 6.9K
10:12 90.01 90.07 89.98 89.98 2.0K
10:13 89.97 90.02 89.97 90.02 1.8K
10:14 90.01 90.02 89.97 90.01 4.1K
10:15 90.01 90.06 89.97 90.06 20.5K
10:16 90.10 90.10 89.98 90.03 3.8K
10:17 90.03 90.16 89.97 90.16 14.1K
10:18 90.17 90.17 90.17 90.17 2.7K
10:19 90.19 90.23 90.17 90.22 2.3K
10:20 90.26 90.26 90.09 90.09 6.7K
10:21 90.09 90.14 89.96 89.96 7.2K
10:22 90.03 90.12 90.01 90.02 6.8K
10:23 90.12 90.14 90.12 90.14 1.4K
10:24 90.06 90.06 89.96 89.96 4.0K
10:25 89.99 90.07 89.99 90.07 4.4K
10:26 90.12 90.15 90.11 90.13 3.0K
10:27 90.16 90.18 90.16 90.18 2.5K
10:28 90.13 90.13 90.08 90.08 12.4K
10:29 90.14 90.16 90.14 90.16 1.9K
10:30 90.13 90.19 90.13 90.19 1.9K
10:31 90.20 90.21 90.18 90.18 3.8K
10:32 90.23 90.25 90.19 90.19 1.2K
10:33 90.19 90.19 90.13 90.13 2.1K
10:34 90.09 90.24 90.09 90.24 3.1K
10:35 90.25 90.25 90.16 90.17 12.0K
10:36 90.20 90.27 90.20 90.27 10.7K
10:37 90.25 90.29 90.23 90.29 12.9K
10:38 90.29 90.29 90.21 90.23 5.3K
10:39 90.23 90.26 90.23 90.26 5.2K
10:40 90.22 90.23 90.14 90.17 4.7K
10:41 90.17 90.17 90.11 90.11 2.4K
10:42 90.14 90.26 90.14 90.26 4.3K
10:43 90.25 90.26 90.23 90.23 1.1K
10:44 90.30 90.32 90.22 90.22 6.1K
10:45 90.21 90.23 90.21 90.23 1.8K
10:46 90.18 90.22 90.16 90.22 1.7K
10:47 90.21 90.24 90.20 90.24 4.7K
10:48 90.24 90.30 90.24 90.30 5.3K
10:49 90.25 90.30 90.25 90.30 17.5K
10:50 90.33 90.38 90.31 90.31 6.6K
10:51 90.34 90.34 90.24 90.24 2.8K
10:52 90.24 90.25 90.20 90.22 1.3K
10:53 90.22 90.28 90.20 90.27 11.8K
10:54 90.27 90.28 90.27 90.28 1.9K
10:55 90.28 90.31 90.28 90.31 1.0K
10:56 90.28 90.33 90.28 90.30 5.2K
10:57 90.32 90.32 90.23 90.23 4.6K
10:58 90.25 90.25 90.19 90.19 3.1K
10:59 90.18 90.20 90.12 90.20 5.7K
11:00 90.19 90.26 90.19 90.26 3.6K
11:01 90.28 90.29 90.28 90.29 1.2K
11:02 90.28 90.31 90.28 90.30 8.5K
11:03 90.30 90.30 90.21 90.24 2.0K
11:04 90.24 90.24 90.22 90.23 4.4K
11:05 90.23 90.23 90.22 90.22 5.0K
11:06 90.25 90.25 90.22 90.22 6.7K
11:07 90.25 90.25 90.20 90.20 3.5K
11:08 90.20 90.23 90.20 90.20 4.9K
11:09 90.17 90.23 90.17 90.23 4.8K
11:10 90.26 90.27 90.21 90.23 7.5K
11:11 90.27 90.28 90.27 90.28 2.4K
11:12 90.23 90.23 90.22 90.22 1.5K
11:13 90.25 90.25 90.18 90.21 4.2K
11:15 90.18 90.21 90.18 90.21 2.7K
11:17 90.21 90.23 90.21 90.23 2.0K
11:18 90.21 90.25 90.21 90.25 3.5K
11:19 90.28 90.31 90.28 90.30 1.8K
11:20 90.30 90.30 90.26 90.26 1.2K
11:21 90.23 90.23 90.14 90.14 5.8K
11:22 90.15 90.15 90.12 90.15 5.3K
11:23 90.10 90.15 90.10 90.15 2.3K
11:24 90.17 90.21 90.17 90.21 1.8K
11:25 90.22 90.22 90.21 90.21 1.1K
11:26 90.23 90.23 90.18 90.18 3.2K
11:28 90.21 90.21 90.15 90.15 6.4K
11:29 90.18 90.21 90.17 90.21 5.7K
11:30 90.18 90.19 90.11 90.11 2.9K
11:31 90.12 90.19 90.12 90.18 2.5K
11:32 90.20 90.27 90.20 90.27 2.0K
11:33 90.23 90.27 90.23 90.27 2.9K
11:34 90.28 90.35 90.28 90.35 3.0K
11:35 90.42 90.42 90.41 90.41 3.1K
11:36 90.40 90.40 90.40 90.40 1.0K
11:37 90.38 90.41 90.38 90.41 2.4K
11:38 90.39 90.40 90.31 90.31 11.2K
11:39 90.25 90.25 90.23 90.23 1.9K
11:40 90.23 90.26 90.23 90.25 2.5K
11:41 90.25 90.25 90.25 90.25 1.4K
11:42 90.24 90.24 90.20 90.23 1.6K
11:43 90.24 90.36 90.24 90.36 6.3K
11:44 90.36 90.37 90.34 90.34 2.4K
11:45 90.34 90.34 90.34 90.34 1.6K
11:46 90.32 90.32 90.30 90.30 3.4K
11:47 90.30 90.30 90.27 90.30 1.5K
11:48 90.27 90.30 90.25 90.26 14.5K
11:49 90.24 90.25 90.24 90.25 0.7K
11:50 90.26 90.27 90.26 90.27 2.4K
11:51 90.25 90.26 90.25 90.26 6.7K
11:52 90.26 90.28 90.26 90.28 0.7K
11:53 90.26 90.26 90.21 90.21 1.9K
11:54 90.21 90.25 90.17 90.23 5.0K
11:55 90.23 90.23 90.23 90.23 0.2K
11:56 90.23 90.23 90.21 90.22 1.0K
11:57 90.21 90.21 90.12 90.15 4.6K
11:58 90.16 90.18 90.16 90.18 2.4K
11:59 90.17 90.17 90.17 90.17 0.4K
12:00 90.17 90.18 90.14 90.18 4.1K
12:01 90.17 90.17 90.13 90.13 4.3K
12:02 90.12 90.12 90.05 90.05 1.0K
12:03 90.01 90.04 90.01 90.01 0.7K
12:04 90.02 90.02 90.00 90.00 8.0K
12:06 90.01 90.04 90.01 90.04 6.4K
12:07 89.97 89.99 89.95 89.97 3.8K
12:08 89.97 89.97 89.96 89.96 0.5K
12:09 90.02 90.06 90.02 90.05 4.1K
12:10 90.05 90.05 90.05 90.05 0.3K
12:11 90.08 90.12 90.08 90.12 4.1K
12:12 90.12 90.12 90.08 90.08 1.0K
12:13 90.10 90.12 90.10 90.12 1.3K
12:14 90.12 90.12 90.12 90.12 0.3K
12:15 90.12 90.16 90.12 90.16 2.3K
12:16 90.16 90.16 90.16 90.16 0.3K
12:17 90.18 90.18 90.15 90.18 3.3K
12:18 90.17 90.19 90.17 90.19 1.5K
12:19 90.24 90.24 90.16 90.16 2.4K
12:20 90.18 90.22 90.18 90.22 1.1K
12:21 90.22 90.25 90.21 90.25 3.5K
12:22 90.25 90.25 90.18 90.18 1.6K
12:23 90.16 90.18 90.16 90.18 1.1K
12:24 90.18 90.18 90.16 90.16 0.3K
12:25 90.12 90.12 90.09 90.09 3.3K
12:26 90.16 90.18 90.16 90.18 2.7K
12:27 90.20 90.22 90.20 90.22 2.1K
12:28 90.20 90.20 90.13 90.13 1.9K
12:29 90.15 90.17 90.15 90.15 1.9K
12:30 90.17 90.19 90.17 90.19 1.5K
12:31 90.19 90.22 90.19 90.21 1.6K
12:32 90.20 90.20 90.19 90.19 1.9K
12:33 90.19 90.19 90.18 90.18 2.2K
12:34 90.18 90.18 90.18 90.18 1.3K
12:35 90.12 90.13 90.08 90.08 1.7K
12:36 90.06 90.06 90.06 90.06 0.3K
12:37 90.05 90.07 90.05 90.07 0.6K
12:38 90.07 90.12 90.07 90.12 2.8K
12:40 90.13 90.13 90.10 90.10 0.3K
12:41 90.14 90.18 90.10 90.18 2.6K
12:42 90.21 90.21 90.19 90.20 4.4K
12:43 90.24 90.26 90.24 90.26 1.2K
12:44 90.26 90.27 90.26 90.27 0.9K
12:45 90.32 90.32 90.32 90.32 1.3K
12:46 90.33 90.33 90.33 90.33 0.6K
12:47 90.33 90.35 90.33 90.34 1.5K
12:48 90.33 90.33 90.33 90.33 1.0K
12:49 90.32 90.32 90.29 90.29 2.8K
12:50 90.29 90.29 90.29 90.29 0.5K
12:51 90.29 90.30 90.29 90.30 0.4K
12:52 90.31 90.31 90.29 90.29 0.7K
12:53 90.31 90.33 90.31 90.33 4.0K
12:54 90.31 90.31 90.31 90.31 0.2K
12:55 90.30 90.33 90.30 90.33 0.4K
12:56 90.34 90.35 90.34 90.35 1.5K
12:57 90.36 90.36 90.35 90.35 1.6K
12:58 90.37 90.37 90.37 90.37 1.0K
12:59 90.32 90.32 90.28 90.30 7.4K
13:00 90.30 90.30 90.27 90.27 3.1K
13:01 90.29 90.29 90.27 90.27 10.2K
13:02 90.28 90.29 90.28 90.28 16.5K
13:03 90.31 90.31 90.31 90.31 5.9K
13:04 90.31 90.38 90.31 90.38 4.7K
13:05 90.31 90.31 90.31 90.31 0.8K
13:06 90.32 90.32 90.29 90.29 2.5K
13:07 90.29 90.29 90.29 90.29 0.5K
13:08 90.28 90.28 90.28 90.28 1.2K
13:09 90.25 90.30 90.25 90.30 5.2K
13:11 90.23 90.25 90.23 90.25 0.4K
13:12 90.27 90.27 90.25 90.25 1.6K
13:13 90.23 90.26 90.23 90.25 1.3K
13:14 90.25 90.25 90.24 90.24 1.2K
13:15 90.25 90.25 90.25 90.25 0.6K
13:16 90.24 90.24 90.24 90.24 0.3K
13:17 90.23 90.26 90.21 90.21 4.6K
13:18 90.22 90.22 90.22 90.22 0.1K
13:19 90.22 90.22 90.22 90.22 1.1K
13:20 90.23 90.23 90.23 90.23 0.2K
13:21 90.22 90.22 90.20 90.22 3.5K
13:22 90.21 90.21 90.17 90.17 3.3K
13:23 90.20 90.23 90.20 90.23 4.9K
13:25 90.28 90.28 90.26 90.27 0.9K
13:26 90.26 90.26 90.24 90.24 0.6K
13:27 90.28 90.28 90.25 90.25 2.3K
13:28 90.24 90.25 90.24 90.25 1.3K
13:29 90.26 90.26 90.26 90.25 0.8K
13:30 90.26 90.26 90.26 90.26 0.8K
13:31 90.28 90.28 90.19 90.20 8.0K
13:32 90.19 90.19 90.19 90.19 0.3K
13:33 90.14 90.14 90.14 90.14 0.8K
13:34 90.15 90.15 90.15 90.15 0.6K
13:35 90.09 90.09 90.06 90.08 3.0K
13:36 90.07 90.07 90.07 90.07 0.3K
13:37 90.11 90.15 90.11 90.15 2.6K
13:38 90.07 90.07 90.03 90.03 16.9K
13:39 90.05 90.05 90.05 90.05 2.8K
13:40 90.04 90.04 90.04 90.04 0.6K
13:41 90.02 90.04 90.02 90.02 0.8K
13:42 90.03 90.04 90.00 90.00 5.3K
13:43 90.01 90.03 90.01 90.03 7.8K
13:44 90.02 90.06 90.01 90.06 4.3K
13:46 90.03 90.03 89.97 89.97 3.0K
13:47 89.97 90.04 89.97 90.04 13.2K
13:48 90.03 90.03 90.02 90.02 0.8K
13:49 90.05 90.05 89.99 90.00 3.4K
13:50 89.98 90.01 89.98 90.00 4.1K
13:51 90.01 90.01 90.01 90.01 0.8K
13:52 90.02 90.03 90.02 90.03 2.5K
13:53 90.04 90.04 90.02 90.02 2.2K
13:54 90.02 90.03 90.01 90.03 1.3K
13:55 90.05 90.06 90.03 90.05 3.8K
13:56 90.03 90.07 90.03 90.04 4.4K
13:57 90.02 90.02 89.96 89.97 6.3K
13:58 89.99 89.99 89.99 89.99 1.8K
13:59 89.99 89.99 89.99 89.99 0.6K
14:00 90.00 90.00 90.00 90.00 1.0K
14:01 89.98 89.98 89.95 89.95 3.0K
14:02 89.95 89.95 89.84 89.94 8.2K
14:03 89.94 89.95 89.93 89.93 2.7K
14:04 89.87 89.87 89.82 89.84 2.7K
14:05 89.88 89.89 89.86 89.89 7.5K
14:06 89.92 89.92 89.92 89.92 1.7K
14:07 89.94 89.94 89.91 89.91 3.4K
14:08 89.89 89.89 89.89 89.89 1.2K
14:09 89.89 89.89 89.84 89.84 3.9K
14:10 89.80 89.80 89.77 89.80 2.3K
14:11 89.77 89.77 89.77 89.77 1.5K
14:12 89.74 89.76 89.74 89.76 0.9K
14:13 89.74 89.78 89.74 89.77 4.6K
14:14 89.72 89.73 89.71 89.72 5.2K
14:15 89.70 89.70 89.65 89.66 7.0K
14:16 89.64 89.64 89.59 89.62 8.0K
14:17 89.63 89.64 89.59 89.64 10.1K
14:18 89.61 89.63 89.60 89.62 3.8K
14:20 89.62 89.66 89.62 89.66 5.8K
14:21 89.70 89.70 89.67 89.67 2.4K
14:22 89.68 89.68 89.68 89.68 0.9K
14:23 89.68 89.69 89.68 89.68 1.9K
14:24 89.68 89.69 89.64 89.64 4.7K
14:25 89.69 89.69 89.67 89.67 7.9K
14:26 89.67 89.71 89.67 89.68 22.8K
14:27 89.70 89.70 89.67 89.67 1.6K
14:28 89.70 89.70 89.70 89.70 0.8K
14:29 89.70 89.70 89.66 89.67 2.6K
14:30 89.63 89.66 89.55 89.55 16.2K
14:31 89.58 89.70 89.58 89.70 10.2K
14:32 89.69 89.75 89.69 89.75 7.1K
14:33 89.75 89.75 89.70 89.70 3.3K
14:34 89.68 89.68 89.68 89.68 0.8K
14:35 89.66 89.67 89.66 89.67 1.0K
14:36 89.74 89.74 89.74 89.74 3.0K
14:37 89.74 89.74 89.69 89.73 5.8K
14:38 89.75 89.76 89.74 89.76 3.2K
14:39 89.77 89.77 89.77 89.77 2.0K
14:40 89.77 89.78 89.72 89.74 6.6K
14:41 89.71 89.75 89.70 89.75 9.3K
14:42 89.75 89.75 89.74 89.74 2.4K
14:43 89.78 89.86 89.78 89.86 6.2K
14:44 89.85 89.85 89.85 89.85 1.8K
14:45 89.87 89.87 89.79 89.79 3.8K
14:46 89.81 89.81 89.81 89.81 2.3K
14:47 89.81 89.81 89.78 89.78 2.7K
14:48 89.81 89.81 89.78 89.80 2.3K
14:49 89.80 89.82 89.78 89.82 4.6K
14:50 89.83 89.83 89.81 89.81 4.5K
14:51 89.82 89.84 89.79 89.79 6.1K
14:52 89.79 89.82 89.79 89.82 3.4K
14:53 89.82 89.82 89.72 89.72 5.8K
14:54 89.70 89.70 89.68 89.69 4.8K
14:55 89.70 89.70 89.64 89.66 3.4K
14:56 89.62 89.66 89.62 89.66 2.4K
14:57 89.64 89.68 89.63 89.68 3.5K
14:58 89.63 89.63 89.58 89.59 3.0K
14:59 89.55 89.55 89.52 89.55 7.1K
15:00 89.55 89.57 89.52 89.52 7.8K
15:01 89.52 89.58 89.52 89.58 3.2K
15:02 89.54 89.57 89.53 89.57 3.7K
15:03 89.57 89.57 89.56 89.57 1.4K
15:04 89.55 89.57 89.55 89.57 4.4K
15:05 89.59 89.61 89.58 89.58 7.0K
15:06 89.57 89.58 89.57 89.58 1.7K
15:07 89.58 89.61 89.58 89.61 2.1K
15:08 89.61 89.65 89.61 89.65 2.0K
15:09 89.64 89.71 89.64 89.68 6.2K
15:10 89.66 89.68 89.64 89.64 3.6K
15:11 89.64 89.69 89.64 89.66 3.2K
15:12 89.63 89.63 89.63 89.63 0.7K
15:13 89.66 89.68 89.66 89.68 3.6K
15:14 89.67 89.67 89.67 89.67 0.6K
15:15 89.69 89.69 89.66 89.66 3.7K
15:16 89.63 89.67 89.63 89.63 3.1K
15:17 89.58 89.65 89.58 89.65 4.7K
15:18 89.63 89.63 89.60 89.60 4.1K
15:19 89.60 89.60 89.55 89.55 7.1K
15:20 89.55 89.55 89.44 89.44 8.4K
15:21 89.43 89.46 89.41 89.45 4.2K
15:22 89.48 89.48 89.41 89.46 12.9K
15:23 89.46 89.47 89.46 89.46 4.6K
15:24 89.43 89.48 89.43 89.46 3.9K
15:25 89.45 89.48 89.43 89.47 8.8K
15:26 89.46 89.46 89.38 89.42 9.3K
15:27 89.43 89.45 89.38 89.38 12.1K
15:28 89.37 89.43 89.37 89.38 14.1K
15:29 89.40 89.41 89.36 89.36 5.0K
15:30 89.34 89.42 89.34 89.39 17.0K
15:31 89.42 89.48 89.42 89.44 24.0K
15:32 89.48 89.48 89.42 89.42 5.9K
15:33 89.42 89.42 89.31 89.33 14.9K
15:34 89.31 89.31 89.23 89.24 7.8K
15:35 89.25 89.27 89.23 89.25 12.6K
15:36 89.25 89.26 89.22 89.23 13.3K
15:37 89.24 89.28 89.24 89.27 6.2K
15:38 89.28 89.28 89.27 89.27 18.3K
15:39 89.27 89.28 89.26 89.27 11.6K
15:40 89.27 89.28 89.27 89.27 15.6K
15:41 89.28 89.32 89.27 89.29 16.9K
15:42 89.29 89.29 89.27 89.28 5.2K
15:43 89.29 89.29 89.23 89.26 11.6K
15:44 89.26 89.26 89.24 89.24 13.5K
15:45 89.24 89.26 89.24 89.26 7.5K
15:46 89.25 89.27 89.25 89.25 11.5K
15:47 89.25 89.28 89.23 89.23 12.9K
15:48 89.23 89.23 89.16 89.16 9.8K
15:49 89.14 89.14 89.07 89.08 11.2K
15:50 89.11 89.25 89.06 89.25 16.1K
15:51 89.24 89.29 89.22 89.29 16.0K
15:52 89.30 89.37 89.30 89.35 11.1K
15:53 89.37 89.39 89.28 89.38 32.4K
15:54 89.38 89.38 89.27 89.27 25.8K
15:55 89.30 89.38 89.30 89.35 33.0K
15:56 89.37 89.43 89.37 89.43 33.3K
15:57 89.41 89.41 89.35 89.35 36.7K
15:58 89.34 89.39 89.34 89.39 71.9K
15:59 89.40 89.42 89.38 89.39 599.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available