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 90.36 90.36 90.15 90.23 21.2K
09:31 90.14 90.25 90.14 90.25 8.6K
09:32 89.99 90.01 89.75 89.75 8.7K
09:33 89.46 89.46 89.46 89.46 0.5K
09:34 89.44 89.44 88.95 89.01 16.6K
09:35 89.00 89.02 89.00 89.02 12.7K
09:36 89.00 89.28 89.00 89.28 19.3K
09:37 89.37 89.45 89.37 89.45 4.2K
09:38 89.44 89.70 89.39 89.70 20.2K
09:39 89.71 89.80 89.70 89.70 0.8K
09:40 89.73 89.73 89.64 89.67 2.5K
09:41 89.66 89.83 89.66 89.83 4.2K
09:42 89.83 89.91 89.83 89.91 10.8K
09:43 89.88 90.00 89.84 90.00 12.6K
09:44 90.03 90.12 90.01 90.05 9.9K
09:45 90.06 90.10 89.91 89.91 7.4K
09:47 89.85 89.85 89.80 89.81 13.3K
09:48 89.83 89.94 89.82 89.94 5.5K
09:49 89.89 89.93 89.89 89.93 1.7K
09:50 89.88 89.88 89.88 89.88 1.9K
09:51 89.98 90.00 89.98 90.00 3.1K
09:52 90.01 90.03 90.01 90.03 11.1K
09:53 90.04 90.07 90.02 90.04 16.8K
09:54 90.03 90.03 89.99 89.99 8.9K
09:55 90.03 90.03 89.93 89.93 3.5K
09:56 89.89 89.89 89.76 89.76 3.9K
09:57 89.84 89.84 89.80 89.80 2.0K
09:58 89.75 89.76 89.71 89.71 12.9K
09:59 89.73 89.76 89.72 89.76 2.1K
10:00 89.78 89.84 89.78 89.84 5.1K
10:01 89.89 89.89 89.82 89.88 4.3K
10:02 89.82 89.82 89.75 89.75 4.1K
10:03 89.72 89.72 89.70 89.72 1.8K
10:04 89.77 89.81 89.75 89.75 1.9K
10:05 89.80 89.87 89.76 89.87 5.6K
10:06 89.84 89.90 89.82 89.82 5.4K
10:07 89.81 89.81 89.78 89.78 3.0K
10:09 89.76 89.88 89.76 89.88 3.6K
10:10 89.90 89.90 89.85 89.85 3.0K
10:12 89.90 89.96 89.90 89.96 6.8K
10:13 89.88 89.88 89.88 89.88 2.8K
10:14 89.96 89.96 89.94 89.94 2.2K
10:15 89.92 89.92 89.83 89.83 3.1K
10:16 89.77 89.79 89.77 89.79 2.8K
10:17 89.85 89.85 89.85 89.85 2.7K
10:18 89.84 89.85 89.83 89.85 4.0K
10:19 89.82 89.83 89.79 89.83 2.8K
10:20 89.85 89.90 89.85 89.90 3.3K
10:21 89.90 89.90 89.90 89.90 2.2K
10:22 89.86 89.86 89.83 89.83 2.5K
10:23 89.84 89.86 89.84 89.86 2.6K
10:25 89.83 89.86 89.83 89.86 2.4K
10:26 89.88 89.91 89.88 89.91 2.3K
10:27 89.90 89.93 89.90 89.93 2.1K
10:28 89.93 89.93 89.89 89.89 4.4K
10:29 89.89 89.89 89.89 89.89 0.7K
10:30 89.94 90.03 89.94 89.97 4.8K
10:31 89.95 89.95 89.94 89.94 2.5K
10:32 89.92 89.92 89.87 89.87 4.8K
10:33 89.88 89.90 89.87 89.87 2.1K
10:34 89.87 89.87 89.84 89.84 1.3K
10:35 89.84 89.88 89.84 89.88 6.3K
10:36 89.87 89.90 89.87 89.88 4.1K
10:37 89.91 89.94 89.91 89.94 2.7K
10:38 89.94 89.97 89.94 89.96 2.3K
10:39 89.90 89.90 89.90 89.90 2.4K
10:40 89.93 89.98 89.83 89.83 8.6K
10:41 89.83 89.83 89.80 89.80 3.7K
10:42 89.77 89.77 89.72 89.75 2.1K
10:43 89.78 89.78 89.70 89.70 1.4K
10:44 89.67 89.68 89.67 89.68 2.3K
10:45 89.71 89.71 89.71 89.71 2.2K
10:46 89.77 89.82 89.77 89.82 2.4K
10:47 89.83 89.88 89.83 89.86 1.4K
10:48 89.85 89.88 89.84 89.88 5.9K
10:49 89.83 89.86 89.83 89.86 2.7K
10:50 89.82 89.86 89.82 89.86 1.8K
10:51 89.88 89.88 89.83 89.83 14.5K
10:52 89.85 89.85 89.82 89.85 1.8K
10:53 89.83 89.83 89.80 89.80 1.1K
10:54 89.79 89.79 89.75 89.78 3.6K
10:55 89.76 89.80 89.76 89.80 1.7K
10:56 89.77 89.77 89.65 89.67 6.5K
10:57 89.67 89.68 89.63 89.68 2.6K
10:58 89.66 89.70 89.66 89.70 1.6K
10:59 89.65 89.65 89.62 89.62 1.8K
11:00 89.61 89.62 89.60 89.62 1.8K
11:01 89.64 89.64 89.59 89.59 2.7K
11:02 89.57 89.57 89.57 89.57 0.7K
11:03 89.58 89.62 89.58 89.61 2.1K
11:04 89.59 89.64 89.59 89.59 8.7K
11:05 89.67 89.70 89.67 89.70 9.9K
11:06 89.67 89.67 89.67 89.67 3.0K
11:07 89.67 89.72 89.67 89.72 4.3K
11:08 89.71 89.73 89.71 89.73 1.5K
11:09 89.70 89.70 89.70 89.70 2.7K
11:11 89.70 89.70 89.67 89.67 1.6K
11:12 89.65 89.65 89.62 89.65 4.1K
11:14 89.65 89.72 89.65 89.70 1.7K
11:15 89.68 89.72 89.64 89.64 2.8K
11:16 89.63 89.64 89.61 89.64 3.4K
11:17 89.63 89.63 89.63 89.63 0.6K
11:18 89.58 89.61 89.58 89.61 2.2K
11:19 89.60 89.64 89.60 89.64 1.6K
11:20 89.59 89.62 89.59 89.62 1.4K
11:22 89.62 89.62 89.62 89.62 0.3K
11:23 89.63 89.63 89.62 89.62 1.7K
11:25 89.62 89.62 89.62 89.62 1.0K
11:26 89.58 89.58 89.52 89.52 10.9K
11:27 89.47 89.47 89.45 89.45 1.6K
11:28 89.43 89.45 89.41 89.41 2.7K
11:29 89.41 89.41 89.38 89.38 1.1K
11:30 89.44 89.44 89.37 89.37 3.8K
11:31 89.35 89.40 89.34 89.37 3.3K
11:32 89.37 89.37 89.23 89.23 2.8K
11:33 89.19 89.19 89.18 89.18 1.5K
11:34 89.20 89.31 89.20 89.30 9.0K
11:35 89.30 89.30 89.30 89.30 1.3K
11:37 89.29 89.29 89.29 89.29 0.6K
11:38 89.30 89.30 89.30 89.30 0.3K
11:39 89.30 89.30 89.23 89.23 14.2K
11:40 89.20 89.20 89.19 89.19 1.0K
11:41 89.19 89.22 89.19 89.20 3.6K
11:44 89.21 89.29 89.21 89.29 2.6K
11:45 89.32 89.32 89.22 89.22 3.4K
11:46 89.23 89.23 89.23 89.23 0.8K
11:47 89.26 89.26 89.26 89.26 1.3K
11:48 89.30 89.32 89.29 89.32 4.9K
11:50 89.29 89.29 89.29 89.29 1.5K
11:54 89.29 89.31 89.29 89.31 3.2K
11:55 89.34 89.34 89.26 89.31 4.8K
11:56 89.35 89.35 89.35 89.35 0.7K
11:57 89.33 89.34 89.33 89.34 2.0K
11:58 89.32 89.33 89.32 89.33 4.1K
11:59 89.33 89.33 89.33 89.33 1.7K
12:00 89.33 89.33 89.33 89.33 0.3K
12:01 89.33 89.33 89.33 89.33 0.5K
12:02 89.35 89.35 89.33 89.33 1.9K
12:03 89.34 89.34 89.34 89.34 0.5K
12:04 89.30 89.34 89.30 89.34 6.8K
12:05 89.27 89.28 89.27 89.28 6.1K
12:06 89.22 89.24 89.22 89.23 2.7K
12:07 89.25 89.25 89.25 89.25 2.7K
12:09 89.22 89.26 89.22 89.26 4.3K
12:10 89.30 89.31 89.28 89.31 3.8K
12:11 89.34 89.34 89.34 89.34 0.7K
12:12 89.30 89.30 89.30 89.30 1.4K
12:13 89.32 89.34 89.32 89.34 1.0K
12:14 89.33 89.34 89.33 89.34 0.8K
12:15 89.34 89.34 89.34 89.34 1.7K
12:16 89.35 89.37 89.35 89.37 1.6K
12:17 89.34 89.37 89.34 89.34 1.8K
12:18 89.35 89.35 89.35 89.35 1.0K
12:19 89.35 89.35 89.35 89.35 1.2K
12:20 89.35 89.35 89.35 89.35 0.6K
12:21 89.34 89.34 89.34 89.34 2.7K
12:22 89.37 89.37 89.31 89.31 1.6K
12:23 89.30 89.34 89.30 89.34 2.9K
12:24 89.34 89.42 89.34 89.37 6.8K
12:25 89.36 89.37 89.36 89.37 1.5K
12:26 89.39 89.41 89.39 89.41 2.2K
12:27 89.38 89.38 89.38 89.38 0.4K
12:28 89.41 89.44 89.41 89.43 2.8K
12:29 89.46 89.52 89.46 89.52 4.2K
12:30 89.51 89.61 89.51 89.61 3.9K
12:31 89.62 89.63 89.62 89.63 1.5K
12:32 89.66 89.68 89.65 89.68 3.3K
12:33 89.70 89.70 89.70 89.70 0.1K
12:34 89.73 89.73 89.73 89.73 0.5K
12:35 89.76 89.76 89.76 89.76 0.8K
12:36 89.77 89.77 89.74 89.76 1.1K
12:37 89.74 89.77 89.74 89.75 2.2K
12:38 89.70 89.71 89.70 89.71 5.0K
12:39 89.69 89.69 89.69 89.69 0.7K
12:40 89.70 89.70 89.70 89.70 0.2K
12:41 89.65 89.66 89.65 89.66 1.6K
12:42 89.66 89.66 89.66 89.66 0.9K
12:43 89.67 89.67 89.67 89.67 0.3K
12:44 89.66 89.66 89.60 89.63 5.5K
12:45 89.60 89.66 89.60 89.63 3.6K
12:46 89.67 89.67 89.67 89.67 1.4K
12:47 89.68 89.68 89.68 89.68 1.3K
12:48 89.69 89.70 89.69 89.70 0.3K
12:49 89.70 89.73 89.69 89.72 3.0K
12:50 89.77 89.79 89.77 89.78 3.0K
12:51 89.83 89.89 89.83 89.89 2.2K
12:52 89.85 89.85 89.85 89.85 1.7K
12:54 89.86 89.86 89.85 89.85 4.0K
12:55 89.83 89.83 89.83 89.83 1.2K
12:56 89.85 89.87 89.83 89.87 2.3K
12:57 89.85 89.85 89.85 89.85 1.2K
12:58 89.87 89.87 89.87 89.87 1.0K
12:59 89.84 89.88 89.82 89.88 3.8K
13:00 89.91 89.91 89.91 89.91 1.3K
13:02 89.98 90.00 89.98 90.00 2.2K
13:04 89.96 89.96 89.91 89.95 3.8K
13:05 89.86 89.88 89.86 89.88 3.1K
13:06 89.88 89.88 89.88 89.88 0.6K
13:07 89.91 89.94 89.91 89.94 0.9K
13:08 89.89 89.89 89.89 89.89 0.5K
13:09 89.92 89.92 89.92 89.92 1.2K
13:10 89.89 89.89 89.89 89.89 2.9K
13:11 89.83 89.83 89.82 89.82 2.7K
13:12 89.81 89.84 89.81 89.84 4.1K
13:13 89.89 89.89 89.89 89.89 1.2K
13:15 89.87 89.87 89.87 89.87 0.7K
13:16 89.84 89.84 89.79 89.81 6.8K
13:17 89.81 89.81 89.81 89.81 0.6K
13:18 89.79 89.83 89.79 89.83 2.3K
13:19 89.82 89.82 89.78 89.79 3.1K
13:20 89.80 89.80 89.80 89.80 0.7K
13:22 89.80 89.80 89.80 89.80 0.5K
13:24 89.79 89.79 89.76 89.76 4.8K
13:25 89.75 89.75 89.71 89.72 2.5K
13:27 89.75 89.75 89.75 89.75 1.8K
13:28 89.71 89.71 89.69 89.69 2.0K
13:29 89.67 89.67 89.67 89.67 2.1K
13:31 89.71 89.74 89.71 89.74 1.1K
13:32 89.78 89.78 89.77 89.77 2.5K
13:33 89.73 89.73 89.73 89.73 3.7K
13:34 89.79 89.79 89.79 89.79 0.2K
13:35 89.79 89.81 89.79 89.79 3.8K
13:36 89.75 89.75 89.75 89.75 0.7K
13:37 89.75 89.79 89.75 89.79 0.9K
13:38 89.81 89.81 89.77 89.79 2.0K
13:39 89.78 89.78 89.75 89.75 2.1K
13:40 89.76 89.77 89.76 89.76 2.0K
13:41 89.76 89.78 89.76 89.78 2.2K
13:42 89.77 89.77 89.73 89.73 4.1K
13:43 89.68 89.68 89.66 89.66 3.0K
13:44 89.65 89.65 89.58 89.63 5.2K
13:45 89.62 89.62 89.62 89.62 1.5K
13:46 89.63 89.63 89.59 89.59 1.7K
13:47 89.63 89.63 89.63 89.63 0.7K
13:48 89.67 89.69 89.67 89.68 3.4K
13:49 89.66 89.68 89.66 89.67 2.3K
13:50 89.66 89.67 89.64 89.65 3.9K
13:51 89.64 89.69 89.64 89.69 4.2K
13:52 89.69 89.69 89.68 89.68 1.9K
13:53 89.73 89.73 89.71 89.73 2.4K
13:54 89.73 89.73 89.72 89.72 0.8K
13:55 89.75 89.77 89.75 89.77 2.3K
13:56 89.80 89.87 89.80 89.87 3.0K
13:57 89.89 89.89 89.87 89.87 1.9K
13:58 89.85 89.86 89.85 89.86 4.6K
13:59 89.82 89.82 89.82 89.82 2.1K
14:00 89.76 89.76 89.70 89.76 3.4K
14:01 89.74 89.74 89.66 89.66 2.0K
14:02 89.64 89.68 89.64 89.68 3.4K
14:03 89.66 89.66 89.62 89.64 2.1K
14:04 89.59 89.61 89.59 89.61 1.7K
14:05 89.63 89.64 89.60 89.64 3.3K
14:06 89.60 89.62 89.52 89.52 19.0K
14:07 89.49 89.55 89.49 89.55 14.5K
14:08 89.55 89.55 89.54 89.54 39.9K
14:09 89.52 89.58 89.52 89.58 18.0K
14:10 89.62 89.62 89.60 89.60 3.6K
14:13 89.57 89.59 89.56 89.58 4.0K
14:14 89.58 89.58 89.52 89.52 2.5K
14:15 89.53 89.55 89.53 89.55 4.2K
14:16 89.58 89.60 89.58 89.60 2.8K
14:17 89.66 89.67 89.66 89.67 1.8K
14:18 89.69 89.69 89.68 89.68 1.2K
14:19 89.68 89.68 89.68 89.68 1.6K
14:20 89.68 89.70 89.68 89.68 2.4K
14:21 89.71 89.71 89.70 89.71 1.2K
14:22 89.69 89.69 89.68 89.68 4.0K
14:24 89.68 89.69 89.68 89.69 1.4K
14:25 89.66 89.71 89.66 89.71 2.9K
14:26 89.73 89.73 89.70 89.70 3.0K
14:27 89.67 89.69 89.67 89.68 2.6K
14:28 89.68 89.75 89.68 89.75 2.3K
14:29 89.75 89.79 89.75 89.79 3.1K
14:30 89.81 89.81 89.78 89.78 2.3K
14:31 89.80 89.80 89.78 89.78 2.1K
14:32 89.79 89.79 89.76 89.76 1.4K
14:33 89.78 89.80 89.78 89.80 1.1K
14:34 89.82 89.87 89.82 89.87 1.8K
14:35 89.87 89.87 89.85 89.87 1.7K
14:36 89.87 89.87 89.83 89.85 1.9K
14:37 89.85 89.87 89.83 89.84 1.4K
14:38 89.86 89.86 89.79 89.79 3.0K
14:39 89.80 89.80 89.75 89.75 5.5K
14:40 89.77 89.79 89.74 89.74 2.8K
14:41 89.72 89.76 89.72 89.76 4.3K
14:42 89.79 89.79 89.79 89.79 0.5K
14:43 89.81 89.81 89.81 89.81 1.2K
14:44 89.82 89.82 89.79 89.80 3.8K
14:45 89.82 89.86 89.82 89.86 1.7K
14:46 89.86 89.86 89.85 89.85 0.6K
14:47 89.85 89.86 89.83 89.86 4.5K
14:48 89.84 89.84 89.84 89.84 1.0K
14:49 89.86 89.86 89.86 89.86 0.5K
14:50 89.86 89.87 89.86 89.86 4.4K
14:51 89.86 89.86 89.82 89.82 2.0K
14:52 89.86 89.88 89.83 89.88 1.4K
14:53 89.88 89.88 89.87 89.87 1.2K
14:54 89.87 89.87 89.85 89.85 3.2K
14:55 89.88 89.91 89.88 89.91 3.3K
14:56 89.91 89.94 89.91 89.92 3.0K
14:57 89.93 89.95 89.93 89.95 1.5K
14:58 89.94 89.95 89.92 89.93 5.3K
14:59 89.91 89.95 89.91 89.95 1.8K
15:00 89.96 89.96 89.93 89.94 2.5K
15:01 89.95 89.96 89.95 89.96 1.4K
15:02 89.95 90.00 89.95 90.00 2.5K
15:03 89.99 90.00 89.99 89.99 3.8K
15:04 89.99 90.00 89.99 89.99 1.3K
15:05 89.99 90.00 89.97 90.00 12.3K
15:06 89.99 90.00 89.99 90.00 9.5K
15:07 89.97 89.98 89.96 89.97 5.0K
15:08 89.99 89.99 89.96 89.97 2.1K
15:09 89.99 89.99 89.98 89.98 1.7K
15:10 89.98 89.98 89.94 89.94 4.6K
15:11 89.95 89.99 89.94 89.94 8.4K
15:12 89.95 89.95 89.94 89.94 1.2K
15:13 89.95 89.95 89.92 89.92 3.2K
15:14 89.92 89.92 89.88 89.88 3.3K
15:15 89.89 89.93 89.89 89.92 5.3K
15:16 89.92 89.93 89.92 89.93 2.1K
15:17 89.94 89.95 89.93 89.94 4.1K
15:18 89.96 89.96 89.96 89.96 1.0K
15:19 89.96 89.97 89.95 89.97 10.2K
15:20 89.96 90.00 89.96 90.00 6.4K
15:21 89.97 90.00 89.97 90.00 10.6K
15:22 89.98 90.05 89.98 90.05 19.7K
15:23 90.05 90.05 90.04 90.04 9.1K
15:24 90.06 90.06 90.04 90.06 10.8K
15:25 90.09 90.12 90.09 90.11 8.7K
15:26 90.10 90.15 90.10 90.15 3.7K
15:27 90.13 90.13 90.13 90.13 2.3K
15:28 90.13 90.14 90.13 90.14 3.5K
15:29 90.13 90.13 90.13 90.13 1.7K
15:30 90.12 90.12 90.10 90.11 4.8K
15:31 90.11 90.11 90.09 90.09 6.0K
15:32 90.12 90.21 90.12 90.20 4.3K
15:33 90.19 90.22 90.19 90.22 5.0K
15:34 90.20 90.20 90.18 90.20 3.3K
15:35 90.22 90.22 90.21 90.22 4.4K
15:36 90.23 90.25 90.23 90.25 3.9K
15:37 90.23 90.23 90.21 90.23 6.5K
15:38 90.22 90.22 90.20 90.21 3.2K
15:39 90.19 90.20 90.16 90.16 7.6K
15:40 90.14 90.16 90.12 90.12 5.0K
15:41 90.13 90.14 90.10 90.13 5.5K
15:42 90.12 90.12 90.10 90.11 5.1K
15:43 90.13 90.16 90.13 90.16 5.3K
15:44 90.14 90.17 90.14 90.15 6.6K
15:45 90.15 90.20 90.13 90.20 3.9K
15:46 90.18 90.18 90.16 90.18 6.7K
15:47 90.21 90.23 90.20 90.23 4.1K
15:48 90.22 90.26 90.22 90.26 6.7K
15:49 90.25 90.26 90.24 90.26 5.6K
15:50 90.26 90.32 90.24 90.32 7.8K
15:51 90.30 90.31 90.28 90.28 13.1K
15:52 90.28 90.29 90.26 90.26 13.4K
15:53 90.24 90.27 90.22 90.22 15.0K
15:54 90.20 90.22 90.09 90.09 17.1K
15:55 90.06 90.20 90.06 90.20 26.2K
15:56 90.21 90.26 90.18 90.24 20.8K
15:57 90.24 90.25 90.16 90.16 22.7K
15:58 90.16 90.16 90.09 90.12 31.1K
15:59 90.13 90.17 90.11 90.15 469.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available