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 90.68 90.68 89.90 90.51 494.8K
09:31 90.63 90.74 90.63 90.74 4.2K
09:32 90.74 90.74 90.45 90.59 2.4K
09:33 90.90 90.99 90.90 90.99 3.1K
09:34 91.03 91.07 91.03 91.07 7.5K
09:35 91.22 91.22 90.94 91.19 48.4K
09:36 91.15 91.20 91.04 91.19 1.5K
09:37 91.18 91.18 91.08 91.08 0.6K
09:38 91.14 91.28 91.14 91.28 1.9K
09:39 91.28 91.28 91.14 91.14 3.1K
09:40 91.30 91.30 91.30 91.30 0.8K
09:41 91.27 91.33 91.27 91.33 0.8K
09:42 91.45 91.45 91.42 91.42 1.7K
09:43 91.37 91.37 91.37 91.37 2.3K
09:44 91.54 91.54 91.54 91.54 0.1K
09:45 91.51 91.60 91.42 91.42 3.0K
09:46 91.40 91.40 91.25 91.25 2.6K
09:48 91.18 91.18 90.95 90.95 2.4K
09:49 90.87 90.87 90.73 90.73 1.9K
09:50 90.73 90.73 90.73 90.73 0.6K
09:51 90.72 90.79 90.68 90.79 5.2K
09:52 90.72 90.77 90.72 90.77 1.0K
09:53 90.79 90.79 90.70 90.70 0.6K
09:54 90.77 90.89 90.77 90.89 1.3K
09:55 90.95 91.01 90.95 91.01 0.6K
09:56 90.96 90.96 90.96 90.96 1.2K
09:58 90.97 90.98 90.92 90.92 2.0K
09:59 90.90 90.93 90.90 90.93 2.6K
10:00 90.93 91.02 90.93 91.02 1.1K
10:01 91.01 91.01 90.95 90.95 1.6K
10:02 90.93 90.96 90.93 90.96 1.7K
10:03 90.89 90.99 90.89 90.95 2.9K
10:05 90.96 90.96 90.96 90.96 1.8K
10:06 90.86 90.98 90.86 90.98 5.6K
10:07 90.89 90.89 90.78 90.78 1.6K
10:08 90.81 90.83 90.71 90.83 2.5K
10:09 90.79 90.79 90.77 90.77 3.1K
10:10 90.85 90.85 90.85 90.85 1.7K
10:12 90.77 90.93 90.77 90.93 5.7K
10:13 90.90 90.90 90.75 90.76 2.6K
10:14 90.76 90.80 90.76 90.80 2.7K
10:15 90.84 90.84 90.81 90.81 1.3K
10:16 90.82 90.91 90.82 90.91 2.9K
10:17 90.90 90.93 90.90 90.93 1.0K
10:18 90.88 90.88 90.86 90.86 1.5K
10:19 90.91 90.91 90.91 90.91 2.4K
10:20 90.92 90.92 90.92 90.92 1.3K
10:22 90.93 90.97 90.87 90.88 2.9K
10:23 90.91 90.97 90.91 90.97 2.6K
10:24 90.95 90.95 90.91 90.91 0.8K
10:25 90.87 90.87 90.78 90.83 6.1K
10:26 90.83 90.83 90.82 90.82 1.0K
10:27 90.87 90.89 90.85 90.89 3.8K
10:28 90.91 90.91 90.90 90.90 2.1K
10:29 90.87 90.87 90.82 90.82 1.4K
10:30 90.76 90.89 90.76 90.89 2.3K
10:31 90.89 90.96 90.89 90.89 2.0K
10:32 90.87 90.94 90.87 90.88 2.6K
10:33 90.87 90.87 90.82 90.82 1.5K
10:34 90.85 90.85 90.85 90.85 0.3K
10:35 90.82 90.82 90.77 90.77 2.9K
10:36 90.79 90.79 90.76 90.76 1.3K
10:37 90.75 90.75 90.75 90.75 0.7K
10:38 90.75 90.75 90.75 90.75 0.7K
10:39 90.74 90.74 90.70 90.70 0.8K
10:40 90.69 90.72 90.67 90.72 6.2K
10:41 90.61 90.63 90.59 90.59 3.5K
10:42 90.70 90.70 90.66 90.68 6.2K
10:44 90.76 90.79 90.76 90.79 2.0K
10:45 90.89 90.89 90.89 90.89 0.9K
10:46 90.93 90.93 90.93 90.93 0.5K
10:47 90.90 90.90 90.90 90.90 2.2K
10:48 90.87 90.87 90.87 90.87 0.9K
10:49 90.91 90.93 90.91 90.93 2.1K
10:51 90.92 90.92 90.92 90.92 0.9K
10:52 90.97 90.97 90.97 90.97 1.0K
10:53 90.94 90.98 90.94 90.95 2.9K
10:54 90.98 90.98 90.98 90.98 1.0K
10:56 90.95 91.05 90.95 91.05 2.1K
10:57 91.06 91.06 91.06 91.06 2.1K
10:58 91.02 91.02 91.02 91.02 0.4K
10:59 91.07 91.07 91.07 91.07 1.2K
11:00 91.05 91.12 91.05 91.12 2.8K
11:01 91.11 91.11 91.11 91.11 0.8K
11:02 91.11 91.11 91.11 91.11 0.4K
11:03 91.12 91.12 91.12 91.12 0.5K
11:04 91.13 91.13 91.13 91.13 0.7K
11:05 91.16 91.16 91.10 91.14 3.5K
11:06 91.10 91.10 91.10 91.10 2.4K
11:08 91.18 91.18 91.14 91.14 2.4K
11:09 91.16 91.16 91.16 91.15 2.4K
11:11 91.19 91.19 91.19 91.19 0.9K
11:12 91.13 91.13 91.13 91.13 0.5K
11:13 91.16 91.16 91.16 91.16 1.3K
11:14 91.15 91.15 91.10 91.11 1.1K
11:15 91.11 91.11 91.08 91.09 2.3K
11:16 91.09 91.15 91.09 91.15 3.0K
11:17 91.15 91.16 91.15 91.16 3.6K
11:18 91.08 91.08 91.08 91.08 0.9K
11:19 91.05 91.05 90.95 90.96 4.0K
11:20 90.92 90.92 90.80 90.80 2.7K
11:21 90.81 90.85 90.81 90.84 1.2K
11:24 90.85 90.89 90.85 90.89 3.1K
11:25 90.89 90.89 90.89 90.89 0.5K
11:26 90.81 90.81 90.81 90.81 0.7K
11:27 90.79 90.81 90.79 90.81 0.7K
11:28 90.75 90.82 90.75 90.82 1.6K
11:29 90.80 90.80 90.80 90.80 0.3K
11:30 90.83 90.85 90.83 90.85 0.9K
11:31 90.83 90.85 90.83 90.85 1.2K
11:32 90.88 90.88 90.88 90.88 0.6K
11:34 90.84 90.90 90.84 90.90 1.4K
11:35 90.85 90.85 90.68 90.68 3.5K
11:36 90.71 90.71 90.67 90.67 1.1K
11:37 90.64 90.66 90.64 90.66 1.6K
11:38 90.66 90.71 90.66 90.71 2.0K
11:39 90.69 90.69 90.67 90.67 2.6K
11:40 90.70 90.73 90.70 90.73 3.7K
11:41 90.76 90.78 90.75 90.78 1.1K
11:42 90.75 90.76 90.61 90.61 2.5K
11:43 90.60 90.60 90.60 90.60 0.7K
11:44 90.62 90.67 90.62 90.65 2.7K
11:46 90.56 90.56 90.53 90.53 3.6K
11:47 90.60 90.60 90.60 90.60 1.1K
11:48 90.57 90.57 90.53 90.53 1.5K
11:49 90.59 90.59 90.59 90.59 1.7K
11:50 90.51 90.51 90.46 90.46 2.9K
11:51 90.47 90.47 90.47 90.47 0.5K
11:52 90.47 90.52 90.47 90.52 6.2K
11:53 90.52 90.52 90.52 90.52 0.7K
11:54 90.46 90.51 90.46 90.48 1.9K
11:55 90.50 90.50 90.47 90.47 2.2K
11:56 90.47 90.52 90.45 90.47 2.7K
11:57 90.44 90.44 90.44 90.44 2.1K
11:58 90.45 90.45 90.41 90.41 0.6K
11:59 90.39 90.40 90.39 90.40 3.2K
12:00 90.39 90.39 90.32 90.32 1.8K
12:01 90.32 90.35 90.32 90.35 1.5K
12:03 90.28 90.28 90.28 90.28 0.8K
12:04 90.24 90.24 90.22 90.23 3.0K
12:05 90.22 90.22 90.22 90.22 1.5K
12:07 90.25 90.30 90.25 90.30 1.7K
12:08 90.30 90.30 90.30 90.30 1.7K
12:09 90.30 90.30 90.30 90.30 0.9K
12:10 90.27 90.28 90.27 90.28 1.5K
12:11 90.34 90.34 90.34 90.34 2.1K
12:12 90.34 90.34 90.30 90.30 1.2K
12:13 90.30 90.30 90.30 90.30 0.9K
12:14 90.21 90.21 90.14 90.14 2.8K
12:15 90.08 90.08 90.08 90.08 1.2K
12:16 90.10 90.17 90.10 90.17 0.7K
12:17 90.13 90.15 90.13 90.15 0.7K
12:18 90.14 90.14 90.14 90.14 1.3K
12:19 90.15 90.15 90.15 90.15 0.4K
12:21 90.15 90.15 90.15 90.15 1.3K
12:23 90.15 90.15 90.15 90.15 0.3K
12:24 90.17 90.21 90.17 90.21 2.8K
12:25 90.24 90.26 90.21 90.21 2.3K
12:26 90.21 90.21 90.21 90.21 2.2K
12:27 90.23 90.30 90.23 90.30 10.4K
12:29 90.29 90.33 90.29 90.32 1.9K
12:31 90.33 90.33 90.31 90.31 1.1K
12:33 90.33 90.33 90.29 90.29 3.6K
12:35 90.32 90.32 90.27 90.31 1.4K
12:36 90.30 90.35 90.30 90.35 2.8K
12:37 90.35 90.35 90.30 90.30 1.2K
12:39 90.35 90.35 90.30 90.30 0.6K
12:40 90.33 90.33 90.26 90.28 2.2K
12:41 90.28 90.29 90.28 90.29 0.4K
12:42 90.27 90.32 90.25 90.25 25.1K
12:43 90.28 90.28 90.23 90.24 12.7K
12:44 90.32 90.32 90.32 90.32 0.5K
12:45 90.32 90.32 90.32 90.32 0.4K
12:46 90.32 90.32 90.32 90.32 0.9K
12:47 90.31 90.31 90.27 90.27 1.7K
12:48 90.27 90.30 90.27 90.30 1.1K
12:49 90.30 90.31 90.30 90.31 1.0K
12:50 90.32 90.36 90.32 90.36 2.1K
12:51 90.33 90.34 90.33 90.34 1.5K
12:52 90.34 90.36 90.33 90.36 3.1K
12:53 90.34 90.34 90.31 90.31 0.9K
12:54 90.36 90.36 90.29 90.29 2.7K
12:55 90.33 90.33 90.33 90.33 0.2K
12:56 90.32 90.34 90.32 90.33 1.0K
12:57 90.34 90.40 90.34 90.40 2.0K
12:58 90.40 90.40 90.40 90.40 0.3K
12:59 90.37 90.37 90.30 90.30 4.1K
13:00 90.32 90.38 90.32 90.38 4.2K
13:01 90.43 90.43 90.43 90.43 1.1K
13:04 90.39 90.39 90.39 90.39 0.7K
13:05 90.40 90.41 90.40 90.41 1.4K
13:06 90.37 90.38 90.37 90.38 0.9K
13:07 90.38 90.38 90.38 90.38 0.2K
13:08 90.38 90.38 90.38 90.38 0.5K
13:09 90.36 90.36 90.33 90.33 2.1K
13:10 90.28 90.29 90.28 90.29 2.8K
13:14 90.27 90.29 90.27 90.29 1.8K
13:15 90.32 90.32 90.29 90.29 2.2K
13:16 90.19 90.19 90.14 90.14 2.2K
13:17 90.13 90.13 90.11 90.11 0.7K
13:18 90.12 90.14 90.10 90.10 1.4K
13:19 90.09 90.09 90.09 90.09 0.2K
13:20 90.06 90.12 90.06 90.12 2.6K
13:23 90.14 90.14 90.14 90.14 0.2K
13:24 90.16 90.16 90.16 90.16 0.5K
13:25 90.16 90.16 90.13 90.13 0.7K
13:26 90.14 90.14 90.14 90.14 0.2K
13:27 90.10 90.11 90.10 90.11 1.9K
13:28 90.11 90.11 90.11 90.11 0.6K
13:29 90.11 90.11 90.11 90.11 0.5K
13:30 90.06 90.06 90.06 90.06 2.4K
13:31 90.08 90.12 90.08 90.12 1.2K
13:32 90.12 90.12 90.12 90.12 0.3K
13:33 90.13 90.13 90.13 90.13 0.4K
13:34 90.12 90.12 90.08 90.08 1.4K
13:35 90.05 90.05 90.02 90.02 3.9K
13:37 90.02 90.05 90.00 90.05 3.7K
13:38 90.05 90.05 90.04 90.04 0.9K
13:40 90.08 90.08 90.07 90.07 1.6K
13:41 90.03 90.03 90.03 90.03 0.6K
13:42 90.07 90.07 90.07 90.07 1.8K
13:43 90.07 90.07 90.01 90.01 1.9K
13:44 90.01 90.03 90.01 90.03 0.7K
13:45 90.03 90.03 90.03 90.03 1.7K
13:46 90.05 90.05 90.05 90.05 0.1K
13:47 90.05 90.05 90.02 90.02 1.2K
13:48 90.00 90.00 89.94 89.97 7.8K
13:49 89.92 89.92 89.92 89.92 1.1K
13:50 89.91 89.93 89.91 89.93 1.4K
13:51 89.96 89.96 89.87 89.87 2.4K
13:52 89.82 89.82 89.82 89.82 0.8K
13:53 89.82 89.90 89.82 89.90 2.6K
13:55 89.94 89.94 89.93 89.93 0.9K
13:56 89.93 89.97 89.93 89.97 1.1K
13:57 89.97 89.99 89.97 89.99 1.0K
13:58 90.05 90.05 90.03 90.03 0.5K
13:59 90.04 90.04 90.03 90.03 1.3K
14:01 90.03 90.03 90.03 90.03 0.6K
14:02 90.01 90.01 90.01 90.01 4.4K
14:03 89.99 89.99 89.95 89.95 2.9K
14:04 89.99 90.00 89.99 90.00 1.1K
14:05 90.00 90.00 90.00 90.00 0.2K
14:06 89.99 90.00 89.99 90.00 0.6K
14:07 89.95 89.98 89.95 89.98 5.7K
14:08 89.96 89.96 89.96 89.96 0.6K
14:09 89.91 89.96 89.91 89.96 3.8K
14:10 89.94 89.98 89.94 89.98 1.5K
14:12 90.08 90.08 90.06 90.08 0.8K
14:14 90.06 90.06 90.04 90.04 1.5K
14:16 90.06 90.06 90.06 90.06 0.7K
14:17 90.06 90.07 90.06 90.07 0.5K
14:18 90.06 90.09 90.06 90.08 3.1K
14:19 90.08 90.14 90.08 90.14 2.2K
14:21 90.16 90.16 90.16 90.16 0.2K
14:22 90.16 90.16 90.16 90.16 0.4K
14:23 90.17 90.19 90.17 90.19 1.1K
14:24 90.20 90.20 90.15 90.17 1.7K
14:26 90.14 90.14 90.12 90.12 2.5K
14:28 90.10 90.10 90.10 90.10 1.2K
14:29 90.10 90.10 90.05 90.05 2.1K
14:30 90.08 90.08 90.08 90.08 1.6K
14:31 90.08 90.09 90.08 90.09 0.4K
14:32 90.09 90.10 90.09 90.10 1.0K
14:33 90.10 90.10 90.07 90.07 2.0K
14:34 90.10 90.10 90.10 90.10 0.1K
14:35 90.09 90.09 90.05 90.05 2.1K
14:36 90.05 90.07 90.05 90.06 1.5K
14:37 90.06 90.06 90.05 90.05 0.4K
14:38 90.07 90.08 90.07 90.08 1.4K
14:40 90.02 90.02 90.02 90.02 1.2K
14:41 90.03 90.05 90.03 90.05 0.7K
14:42 90.03 90.05 90.03 90.05 1.7K
14:43 90.07 90.07 90.05 90.05 0.8K
14:44 90.05 90.05 90.05 90.05 0.5K
14:45 90.05 90.05 90.05 90.05 1.5K
14:48 90.08 90.08 90.06 90.06 1.0K
14:49 90.06 90.06 90.05 90.05 1.7K
14:50 90.03 90.04 90.02 90.04 7.2K
14:52 90.04 90.04 90.04 90.04 1.2K
14:53 90.04 90.08 90.04 90.08 1.9K
14:54 90.09 90.09 90.06 90.06 1.1K
14:56 90.07 90.07 89.94 89.94 10.5K
14:57 89.95 90.00 89.95 90.00 3.3K
14:58 90.02 90.05 90.02 90.03 1.3K
14:59 90.03 90.06 90.03 90.04 1.6K
15:00 90.05 90.05 90.05 90.05 0.9K
15:01 90.05 90.05 90.05 90.05 0.3K
15:02 90.09 90.10 90.03 90.03 4.3K
15:03 90.08 90.09 90.07 90.08 1.0K
15:04 90.11 90.11 90.09 90.09 1.5K
15:05 90.09 90.09 90.04 90.04 3.3K
15:06 90.04 90.04 90.04 90.04 0.5K
15:07 90.05 90.05 89.96 89.96 14.0K
15:08 89.94 89.97 89.94 89.97 6.5K
15:09 90.00 90.00 90.00 90.00 0.9K
15:10 89.98 89.98 89.98 89.98 3.9K
15:11 89.99 89.99 89.99 89.99 0.3K
15:12 89.99 89.99 89.99 89.99 0.7K
15:13 89.96 90.00 89.96 90.00 5.5K
15:14 90.00 90.00 89.94 89.97 6.9K
15:15 89.91 89.91 89.91 89.91 2.3K
15:16 89.93 89.95 89.93 89.93 1.1K
15:17 89.96 89.96 89.96 89.96 0.9K
15:18 89.97 89.97 89.97 89.97 0.5K
15:19 89.95 89.95 89.92 89.92 1.0K
15:20 89.95 89.95 89.85 89.85 10.0K
15:21 89.83 89.86 89.83 89.86 3.4K
15:23 89.92 89.93 89.92 89.93 1.1K
15:24 89.93 89.96 89.93 89.94 2.3K
15:25 89.94 89.96 89.94 89.96 3.0K
15:26 89.94 89.96 89.91 89.93 9.2K
15:27 89.93 89.93 89.90 89.92 2.8K
15:28 89.93 89.93 89.86 89.86 4.1K
15:29 89.86 89.88 89.86 89.88 1.7K
15:30 89.89 89.95 89.89 89.95 3.8K
15:31 89.96 89.98 89.96 89.98 2.0K
15:32 89.99 90.02 89.99 90.02 2.2K
15:33 90.02 90.02 89.97 89.97 10.7K
15:34 89.99 90.02 89.99 90.00 2.9K
15:35 89.97 90.00 89.97 90.00 4.4K
15:36 90.03 90.05 90.03 90.05 4.4K
15:37 90.05 90.07 90.04 90.07 1.4K
15:38 90.08 90.10 90.08 90.10 2.6K
15:39 90.10 90.10 90.10 90.10 0.4K
15:40 90.10 90.10 90.04 90.09 7.1K
15:41 90.10 90.10 90.09 90.09 1.6K
15:42 90.10 90.13 90.10 90.13 1.9K
15:43 90.11 90.11 90.07 90.09 2.6K
15:44 90.06 90.09 90.05 90.09 3.3K
15:45 90.16 90.17 90.16 90.17 2.4K
15:46 90.15 90.15 90.15 90.15 0.5K
15:47 90.14 90.18 90.14 90.18 2.8K
15:48 90.18 90.20 90.18 90.20 2.8K
15:49 90.20 90.21 90.14 90.14 7.2K
15:50 90.14 90.25 90.14 90.25 9.6K
15:51 90.33 90.36 90.33 90.33 5.3K
15:52 90.34 90.37 90.34 90.37 5.0K
15:53 90.34 90.42 90.34 90.40 6.5K
15:54 90.41 90.41 90.32 90.34 11.2K
15:55 90.34 90.36 90.28 90.29 14.8K
15:56 90.31 90.32 90.27 90.27 10.2K
15:57 90.26 90.26 90.17 90.19 10.2K
15:58 90.19 90.19 90.14 90.14 18.0K
15:59 90.14 90.20 90.09 90.17 1,153.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available