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 90.60 90.64 90.37 90.44 33.8K
09:31 90.39 90.39 90.36 90.36 2.1K
09:32 90.38 90.38 90.22 90.22 4.0K
09:33 90.19 90.22 90.09 90.15 4.8K
09:34 90.01 90.10 90.01 90.10 2.2K
09:35 90.25 90.36 90.21 90.21 4.6K
09:36 90.11 90.29 90.11 90.29 2.0K
09:37 90.41 90.41 90.41 90.41 1.4K
09:38 90.40 90.52 90.30 90.42 0.8K
09:39 90.51 90.57 90.46 90.57 3.5K
09:40 90.49 90.49 90.48 90.49 1.5K
09:41 90.40 90.49 90.40 90.49 0.6K
09:42 90.47 90.47 90.34 90.34 0.7K
09:43 90.46 90.46 90.34 90.34 0.4K
09:44 90.19 90.24 90.16 90.24 4.7K
09:45 90.24 90.38 90.24 90.31 3.4K
09:46 90.40 90.40 90.23 90.24 1.9K
09:47 90.17 90.19 90.17 90.19 0.3K
09:48 90.07 90.07 89.95 90.03 7.9K
09:49 90.06 90.12 90.06 90.08 1.4K
09:50 89.97 90.04 89.94 89.98 3.6K
09:51 89.94 89.94 89.80 89.81 4.6K
09:52 89.80 89.82 89.78 89.82 1.4K
09:53 89.82 89.84 89.77 89.77 3.6K
09:54 89.72 89.73 89.72 89.73 2.1K
09:55 89.79 89.87 89.79 89.86 5.0K
09:56 89.89 89.97 89.87 89.97 2.1K
09:57 89.99 89.99 89.99 89.99 0.5K
09:58 90.02 90.08 90.02 90.08 2.3K
09:59 90.06 90.06 90.06 90.06 0.4K
10:00 90.10 90.10 90.10 90.10 0.6K
10:01 90.10 90.17 90.05 90.05 3.5K
10:02 90.02 90.06 89.96 90.06 5.6K
10:03 90.07 90.13 90.07 90.10 1.4K
10:04 90.11 90.19 90.11 90.12 2.7K
10:05 90.09 90.15 90.09 90.15 1.1K
10:06 90.15 90.18 90.02 90.18 2.5K
10:07 90.25 90.28 90.25 90.28 1.3K
10:08 90.27 90.27 90.18 90.25 2.6K
10:09 90.27 90.27 90.27 90.27 0.9K
10:10 90.27 90.33 90.23 90.27 4.1K
10:11 90.28 90.29 90.23 90.23 7.7K
10:12 90.26 90.28 90.26 90.26 1.5K
10:13 90.31 90.31 90.30 90.31 2.2K
10:14 90.33 90.33 90.33 90.33 2.0K
10:15 90.36 90.36 90.23 90.23 6.7K
10:16 90.27 90.33 90.27 90.33 1.4K
10:17 90.29 90.32 90.25 90.32 3.2K
10:18 90.31 90.32 90.31 90.32 0.7K
10:19 90.32 90.32 90.32 90.32 0.8K
10:20 90.32 90.32 90.32 90.32 0.7K
10:21 90.30 90.33 90.30 90.30 1.6K
10:22 90.33 90.40 90.33 90.40 1.4K
10:23 90.37 90.37 90.34 90.37 2.2K
10:24 90.36 90.39 90.34 90.34 2.8K
10:25 90.28 90.34 90.28 90.31 4.0K
10:26 90.33 90.33 90.33 90.33 0.3K
10:27 90.34 90.34 90.34 90.34 0.5K
10:28 90.39 90.39 90.34 90.37 0.7K
10:29 90.34 90.35 90.34 90.35 1.1K
10:30 90.28 90.29 90.18 90.18 6.5K
10:31 90.11 90.15 90.11 90.15 3.1K
10:32 90.15 90.16 90.12 90.16 1.9K
10:33 90.18 90.22 90.18 90.22 1.1K
10:34 90.21 90.21 90.13 90.13 2.3K
10:35 90.16 90.16 90.16 90.16 0.3K
10:36 90.17 90.17 90.17 90.17 0.9K
10:37 90.14 90.17 90.14 90.15 2.5K
10:38 90.17 90.17 90.17 90.17 0.5K
10:39 90.18 90.18 90.14 90.18 0.9K
10:40 90.18 90.21 90.14 90.21 2.5K
10:41 90.29 90.31 90.29 90.31 0.7K
10:42 90.30 90.30 90.23 90.24 3.4K
10:44 90.26 90.29 90.26 90.29 1.0K
10:45 90.32 90.35 90.32 90.35 1.0K
10:46 90.39 90.39 90.37 90.37 1.9K
10:47 90.43 90.43 90.40 90.40 1.9K
10:48 90.46 90.46 90.46 90.46 0.4K
10:49 90.53 90.54 90.53 90.54 0.6K
10:50 90.54 90.57 90.54 90.57 1.2K
10:51 90.59 90.59 90.44 90.44 1.7K
10:52 90.44 90.44 90.44 90.44 1.8K
10:54 90.43 90.47 90.43 90.45 1.1K
10:55 90.45 90.45 90.38 90.38 1.1K
10:56 90.38 90.38 90.35 90.35 0.9K
10:57 90.41 90.44 90.41 90.44 1.2K
10:58 90.45 90.45 90.45 90.45 0.7K
10:59 90.39 90.39 90.34 90.34 1.0K
11:00 90.38 90.38 90.36 90.38 1.2K
11:01 90.39 90.39 90.33 90.33 0.8K
11:03 90.33 90.33 90.24 90.24 2.2K
11:04 90.25 90.25 90.25 90.25 1.1K
11:06 90.19 90.19 90.15 90.15 1.4K
11:07 90.09 90.10 90.09 90.10 1.5K
11:08 90.04 90.06 90.04 90.04 2.2K
11:09 90.08 90.08 90.08 90.08 1.0K
11:10 90.09 90.09 90.07 90.07 4.1K
11:11 90.05 90.05 90.02 90.02 3.5K
11:12 90.11 90.12 90.04 90.04 2.7K
11:14 90.10 90.17 90.07 90.17 2.2K
11:15 90.17 90.17 90.17 90.17 1.3K
11:16 90.13 90.13 90.12 90.12 1.7K
11:17 90.09 90.12 90.07 90.10 4.8K
11:18 90.07 90.07 90.06 90.06 1.1K
11:19 90.02 90.03 90.02 90.03 1.8K
11:20 90.04 90.04 89.96 89.98 4.9K
11:21 89.97 89.97 89.92 89.95 1.6K
11:22 89.98 90.01 89.98 90.01 1.0K
11:23 90.02 90.07 90.02 90.07 0.5K
11:24 90.02 90.02 90.02 90.02 0.9K
11:25 89.98 90.00 89.98 90.00 0.8K
11:26 89.97 90.01 89.97 90.01 3.4K
11:27 89.95 89.98 89.93 89.98 2.3K
11:28 90.02 90.02 90.02 90.02 0.3K
11:29 90.06 90.06 90.03 90.03 1.4K
11:30 90.05 90.05 90.05 90.05 0.4K
11:31 90.05 90.08 90.05 90.08 1.3K
11:32 90.07 90.07 90.03 90.03 1.5K
11:33 90.05 90.05 90.05 90.05 0.4K
11:34 90.08 90.08 90.03 90.03 2.1K
11:35 90.07 90.07 90.07 90.07 0.4K
11:36 90.05 90.05 89.95 89.95 4.7K
11:37 89.98 89.98 89.98 89.98 0.7K
11:38 89.99 89.99 89.99 89.99 0.3K
11:39 89.96 89.96 89.95 89.95 1.5K
11:40 89.95 89.99 89.95 89.99 1.5K
11:41 89.99 89.99 89.98 89.98 0.5K
11:42 89.98 89.98 89.95 89.95 2.1K
11:43 89.92 89.92 89.92 89.92 2.0K
11:44 89.92 89.97 89.92 89.97 1.4K
11:45 89.96 89.96 89.92 89.96 1.2K
11:46 89.94 89.94 89.90 89.90 2.5K
11:47 89.80 89.82 89.76 89.76 3.7K
11:48 89.73 89.74 89.73 89.74 1.7K
11:49 89.70 89.72 89.69 89.72 2.5K
11:50 89.72 89.81 89.72 89.81 2.7K
11:52 89.82 89.82 89.81 89.81 0.4K
11:53 89.81 89.82 89.81 89.82 1.8K
11:55 89.89 89.89 89.89 89.89 0.5K
11:56 89.91 89.91 89.91 89.91 0.5K
11:57 89.92 89.92 89.92 89.92 0.7K
11:58 89.95 89.95 89.90 89.92 5.1K
11:59 89.93 89.93 89.93 89.93 1.2K
12:00 89.93 89.96 89.93 89.96 0.5K
12:01 89.99 90.00 89.96 90.00 2.9K
12:02 90.00 90.00 90.00 90.00 5.4K
12:03 89.89 89.89 89.89 89.89 5.2K
12:04 89.90 89.95 89.90 89.95 2.1K
12:06 89.99 89.99 89.99 89.99 0.3K
12:07 90.00 90.02 90.00 90.00 5.3K
12:08 90.00 90.00 89.94 89.94 2.3K
12:09 89.98 90.00 89.97 89.97 2.1K
12:10 89.97 89.97 89.95 89.97 1.1K
12:11 89.96 89.96 89.96 89.96 1.0K
12:13 89.97 89.97 89.94 89.94 2.2K
12:14 89.96 89.96 89.91 89.93 2.0K
12:15 89.96 89.96 89.96 89.96 0.7K
12:16 90.00 90.01 89.98 90.01 1.9K
12:17 90.01 90.05 90.01 90.01 13.8K
12:18 90.01 90.01 90.01 90.01 0.9K
12:19 90.02 90.02 90.02 90.02 0.4K
12:20 90.02 90.02 89.99 89.99 1.8K
12:21 90.02 90.02 90.02 90.02 1.2K
12:22 90.02 90.03 90.02 90.03 2.5K
12:23 90.01 90.03 89.99 90.01 4.9K
12:25 90.00 90.00 89.97 90.00 3.9K
12:26 89.98 89.98 89.97 89.97 1.3K
12:27 89.97 89.97 89.93 89.94 2.3K
12:28 89.91 89.91 89.89 89.89 1.9K
12:29 89.91 89.91 89.91 89.91 1.3K
12:30 89.96 90.01 89.96 90.01 1.2K
12:31 90.01 90.01 89.98 89.98 1.4K
12:32 90.02 90.02 90.01 90.01 1.7K
12:33 90.02 90.03 90.02 90.03 2.2K
12:34 90.03 90.03 90.03 90.03 0.9K
12:35 90.00 90.00 90.00 90.00 3.7K
12:36 90.00 90.00 90.00 90.00 0.3K
12:37 90.00 90.00 90.00 90.00 0.5K
12:38 90.03 90.03 90.03 90.03 1.7K
12:39 90.00 90.00 89.95 89.95 4.2K
12:40 89.97 89.98 89.97 89.98 0.7K
12:41 89.98 89.98 89.98 89.98 0.9K
12:42 89.93 89.96 89.93 89.93 6.4K
12:43 89.94 89.94 89.94 89.94 0.2K
12:44 89.87 89.87 89.84 89.84 3.1K
12:45 89.79 89.80 89.76 89.76 1.0K
12:46 89.73 89.74 89.72 89.72 1.2K
12:47 89.76 89.80 89.76 89.76 5.0K
12:48 89.76 89.76 89.76 89.76 1.7K
12:49 89.76 89.76 89.76 89.76 0.7K
12:50 89.76 89.76 89.75 89.75 0.3K
12:51 89.74 89.75 89.73 89.75 1.6K
12:52 89.69 89.69 89.58 89.60 6.9K
12:53 89.60 89.60 89.60 89.60 1.5K
12:54 89.60 89.63 89.57 89.57 4.1K
12:55 89.58 89.59 89.58 89.59 0.4K
12:56 89.61 89.61 89.61 89.61 6.9K
12:57 89.63 89.63 89.61 89.61 2.7K
12:58 89.56 89.57 89.54 89.57 2.1K
12:59 89.57 89.57 89.57 89.57 1.0K
13:00 89.54 89.57 89.54 89.57 0.5K
13:01 89.57 89.59 89.57 89.58 5.3K
13:03 89.58 89.58 89.58 89.58 0.6K
13:04 89.55 89.55 89.54 89.54 3.3K
13:05 89.54 89.57 89.54 89.57 3.7K
13:06 89.53 89.56 89.53 89.56 1.2K
13:07 89.56 89.56 89.52 89.52 2.7K
13:08 89.53 89.54 89.52 89.53 1.6K
13:09 89.56 89.56 89.56 89.56 0.3K
13:10 89.56 89.56 89.53 89.53 1.7K
13:11 89.53 89.53 89.51 89.51 2.6K
13:12 89.53 89.53 89.50 89.50 3.7K
13:13 89.50 89.50 89.50 89.50 0.4K
13:14 89.50 89.50 89.48 89.48 0.8K
13:15 89.49 89.50 89.49 89.50 2.3K
13:16 89.50 89.50 89.48 89.48 1.4K
13:17 89.42 89.47 89.42 89.47 3.9K
13:18 89.47 89.47 89.47 89.47 0.4K
13:19 89.47 89.47 89.47 89.47 0.2K
13:20 89.50 89.53 89.48 89.53 2.9K
13:21 89.52 89.58 89.52 89.58 1.0K
13:22 89.59 89.59 89.58 89.58 1.3K
13:23 89.63 89.63 89.63 89.63 0.2K
13:24 89.65 89.66 89.65 89.66 1.1K
13:25 89.67 89.67 89.60 89.62 3.7K
13:26 89.62 89.65 89.60 89.60 1.5K
13:27 89.60 89.63 89.60 89.63 1.3K
13:28 89.67 89.67 89.64 89.64 0.6K
13:29 89.66 89.66 89.66 89.66 0.3K
13:30 89.67 89.67 89.67 89.67 1.0K
13:31 89.64 89.68 89.61 89.68 7.2K
13:33 89.71 89.72 89.66 89.72 6.1K
13:34 89.74 89.74 89.72 89.72 0.9K
13:35 89.71 89.71 89.71 89.71 0.4K
13:36 89.71 89.72 89.71 89.72 0.6K
13:37 89.72 89.74 89.72 89.74 1.3K
13:38 89.74 89.74 89.74 89.74 0.7K
13:39 89.71 89.71 89.67 89.67 4.2K
13:40 89.66 89.67 89.60 89.67 2.8K
13:41 89.66 89.66 89.60 89.62 2.0K
13:42 89.66 89.66 89.66 89.66 0.6K
13:43 89.68 89.68 89.62 89.63 2.0K
13:44 89.62 89.62 89.62 89.62 1.2K
13:45 89.67 89.72 89.67 89.71 1.8K
13:46 89.73 89.73 89.73 89.73 1.0K
13:47 89.74 89.76 89.74 89.75 1.9K
13:48 89.78 89.78 89.78 89.78 0.8K
13:49 89.81 89.84 89.81 89.84 1.7K
13:50 89.87 89.87 89.87 89.87 0.4K
13:51 89.88 89.88 89.88 89.88 1.1K
13:53 89.84 89.84 89.82 89.82 2.9K
13:54 89.82 89.87 89.82 89.87 1.5K
13:55 89.87 89.87 89.87 89.87 1.0K
13:56 89.85 89.85 89.85 89.85 0.4K
13:57 89.85 89.85 89.85 89.85 0.4K
13:58 89.80 89.80 89.80 89.80 3.2K
14:00 89.88 89.90 89.88 89.88 5.2K
14:01 89.86 89.88 89.86 89.88 1.2K
14:03 89.89 89.89 89.89 89.89 0.3K
14:04 89.90 89.90 89.90 89.90 0.5K
14:05 89.90 89.90 89.90 89.90 0.5K
14:06 89.88 89.91 89.88 89.90 4.3K
14:08 89.90 89.90 89.90 89.90 2.6K
14:09 89.92 89.92 89.92 89.92 0.2K
14:10 89.94 89.94 89.93 89.93 1.0K
14:11 89.90 89.90 89.90 89.90 2.3K
14:12 89.87 89.87 89.82 89.84 3.3K
14:13 89.85 89.85 89.84 89.84 1.1K
14:14 89.85 89.85 89.85 89.85 0.3K
14:15 89.88 89.88 89.88 89.88 1.1K
14:16 89.89 89.93 89.89 89.93 0.9K
14:17 89.94 89.94 89.93 89.93 3.3K
14:19 89.93 89.93 89.92 89.92 2.3K
14:20 89.90 89.90 89.89 89.89 2.7K
14:21 89.89 89.92 89.87 89.88 5.5K
14:22 89.89 89.89 89.89 89.89 1.2K
14:23 89.91 89.92 89.90 89.92 1.5K
14:24 89.91 89.92 89.91 89.92 2.7K
14:25 89.92 89.92 89.92 89.92 0.6K
14:26 89.92 89.92 89.87 89.87 4.0K
14:27 89.87 89.87 89.86 89.85 2.0K
14:28 89.84 89.86 89.84 89.86 2.0K
14:29 89.89 89.89 89.89 89.89 0.3K
14:30 89.89 89.89 89.86 89.88 0.8K
14:31 89.90 89.90 89.88 89.88 1.0K
14:32 89.88 89.89 89.88 89.89 1.0K
14:33 89.85 89.91 89.85 89.91 0.9K
14:34 89.91 89.93 89.91 89.92 2.6K
14:35 89.95 89.95 89.91 89.93 3.4K
14:36 89.93 89.93 89.90 89.90 4.8K
14:37 89.87 89.91 89.87 89.91 2.4K
14:38 89.91 89.91 89.91 89.91 0.4K
14:39 89.91 89.94 89.91 89.93 1.3K
14:40 89.93 89.93 89.91 89.91 2.7K
14:41 89.87 89.87 89.87 89.87 3.8K
14:42 89.90 89.90 89.85 89.87 2.8K
14:43 89.90 89.91 89.90 89.91 0.5K
14:44 89.94 89.94 89.94 89.94 1.8K
14:45 89.90 89.92 89.90 89.92 0.4K
14:46 89.90 89.90 89.89 89.89 2.9K
14:47 89.91 89.93 89.91 89.93 2.7K
14:48 89.95 89.95 89.95 89.95 0.1K
14:49 89.95 89.95 89.95 89.95 0.5K
14:50 89.96 89.96 89.91 89.91 3.6K
14:51 89.90 89.90 89.90 89.90 1.5K
14:52 89.90 89.92 89.90 89.92 1.8K
14:53 89.92 89.92 89.87 89.87 3.0K
14:54 89.88 89.88 89.81 89.81 1.4K
14:55 89.81 89.81 89.81 89.81 0.4K
14:56 89.81 89.81 89.80 89.80 1.2K
14:57 89.78 89.78 89.73 89.74 2.6K
14:58 89.74 89.78 89.74 89.78 2.2K
14:59 89.78 89.78 89.78 89.78 0.2K
15:00 89.78 89.78 89.76 89.76 3.3K
15:01 89.71 89.71 89.66 89.66 2.6K
15:02 89.68 89.68 89.67 89.67 1.2K
15:03 89.65 89.65 89.62 89.62 3.1K
15:04 89.61 89.61 89.61 89.61 0.8K
15:05 89.61 89.63 89.61 89.63 2.1K
15:06 89.63 89.63 89.63 89.63 1.2K
15:07 89.64 89.64 89.64 89.64 0.8K
15:08 89.65 89.68 89.64 89.67 2.6K
15:09 89.67 89.69 89.66 89.66 4.9K
15:10 89.67 89.67 89.67 89.67 0.5K
15:11 89.68 89.70 89.68 89.70 5.3K
15:12 89.71 89.73 89.70 89.73 1.4K
15:13 89.73 89.75 89.72 89.72 5.2K
15:14 89.69 89.69 89.69 89.69 1.3K
15:15 89.68 89.70 89.68 89.70 2.4K
15:16 89.67 89.67 89.61 89.61 5.1K
15:17 89.64 89.65 89.64 89.65 1.3K
15:18 89.65 89.65 89.64 89.64 0.8K
15:19 89.64 89.65 89.64 89.65 1.7K
15:20 89.65 89.66 89.64 89.64 6.2K
15:21 89.62 89.64 89.61 89.61 4.5K
15:22 89.64 89.65 89.63 89.63 5.4K
15:23 89.65 89.73 89.65 89.71 11.2K
15:24 89.70 89.72 89.70 89.70 4.4K
15:25 89.67 89.68 89.66 89.66 4.0K
15:26 89.67 89.67 89.67 89.67 0.7K
15:27 89.69 89.70 89.67 89.67 3.8K
15:28 89.70 89.70 89.68 89.68 4.1K
15:29 89.68 89.68 89.61 89.61 5.0K
15:30 89.57 89.59 89.50 89.50 5.0K
15:31 89.49 89.49 89.49 89.49 0.3K
15:32 89.56 89.60 89.56 89.59 3.1K
15:33 89.59 89.59 89.55 89.56 4.3K
15:34 89.57 89.57 89.53 89.55 2.2K
15:35 89.55 89.58 89.55 89.58 2.0K
15:36 89.56 89.57 89.56 89.56 5.8K
15:37 89.53 89.54 89.49 89.54 4.6K
15:38 89.54 89.54 89.53 89.53 1.7K
15:39 89.52 89.54 89.52 89.54 4.7K
15:40 89.53 89.53 89.49 89.52 2.8K
15:41 89.47 89.47 89.42 89.44 13.8K
15:42 89.44 89.46 89.44 89.45 3.6K
15:43 89.45 89.49 89.45 89.49 3.6K
15:44 89.49 89.49 89.44 89.46 5.7K
15:45 89.47 89.47 89.45 89.46 3.3K
15:46 89.46 89.46 89.34 89.34 6.6K
15:47 89.38 89.38 89.37 89.37 3.0K
15:48 89.37 89.38 89.35 89.35 6.4K
15:49 89.33 89.33 89.23 89.23 5.4K
15:50 89.21 89.31 89.21 89.27 8.1K
15:51 89.26 89.26 89.20 89.20 5.1K
15:52 89.17 89.17 89.14 89.14 6.0K
15:53 89.15 89.15 89.11 89.11 7.5K
15:54 89.11 89.11 88.99 88.99 8.1K
15:55 89.03 89.11 89.03 89.11 19.4K
15:56 89.13 89.16 89.11 89.16 17.1K
15:57 89.16 89.21 89.16 89.19 22.8K
15:58 89.20 89.22 89.17 89.20 32.0K
15:59 89.22 89.25 89.19 89.23 443.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available