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 89.60 89.89 89.60 89.67 16.5K
09:31 89.67 89.77 89.49 89.49 2.7K
09:32 89.97 89.97 89.97 89.97 0.1K
09:33 89.81 90.00 89.81 90.00 1.7K
09:34 89.85 90.00 89.85 90.00 0.7K
09:35 89.88 89.88 89.88 89.88 0.7K
09:36 90.00 90.00 90.00 90.00 0.6K
09:37 90.10 90.23 90.10 90.23 1.9K
09:38 90.19 90.20 90.14 90.14 1.1K
09:39 90.16 90.16 89.92 89.92 11.4K
09:40 90.00 90.00 89.98 89.98 2.9K
09:41 89.91 89.91 89.91 89.91 1.1K
09:42 89.75 89.75 89.75 89.75 1.7K
09:43 89.81 89.81 89.81 89.81 0.2K
09:44 89.78 89.79 89.77 89.77 2.9K
09:45 89.77 89.77 89.72 89.72 3.8K
09:46 89.72 89.72 89.67 89.72 2.5K
09:47 89.69 89.73 89.69 89.73 0.4K
09:48 89.77 89.81 89.71 89.71 3.4K
09:49 89.78 89.78 89.78 89.78 1.3K
09:50 89.82 89.82 89.82 89.82 0.7K
09:51 89.79 89.79 89.73 89.73 1.6K
09:52 89.77 89.80 89.77 89.80 1.4K
09:53 89.87 89.88 89.85 89.88 5.5K
09:54 89.85 89.89 89.85 89.89 4.7K
09:55 89.80 89.80 89.80 89.80 1.5K
09:56 89.80 89.80 89.80 89.80 0.5K
09:57 89.80 89.80 89.72 89.72 2.9K
09:58 89.68 89.68 89.63 89.63 1.7K
09:59 89.59 89.66 89.59 89.66 1.6K
10:00 89.57 89.58 89.57 89.58 0.3K
10:01 89.64 89.64 89.58 89.58 5.2K
10:02 89.61 89.64 89.61 89.64 1.2K
10:03 89.51 89.51 89.44 89.48 3.8K
10:04 89.45 89.45 89.37 89.37 1.6K
10:05 89.46 89.48 89.43 89.48 1.5K
10:06 89.46 89.55 89.46 89.55 2.3K
10:07 89.58 89.58 89.54 89.54 2.5K
10:08 89.54 89.54 89.54 89.54 0.2K
10:09 89.54 89.54 89.49 89.50 3.2K
10:10 89.45 89.49 89.45 89.49 2.3K
10:11 89.41 89.47 89.41 89.47 3.8K
10:12 89.47 89.47 89.47 89.47 1.0K
10:13 89.46 89.46 89.45 89.45 0.4K
10:14 89.46 89.47 89.45 89.47 2.5K
10:15 89.52 89.52 89.50 89.50 3.2K
10:16 89.45 89.47 89.44 89.44 2.8K
10:17 89.46 89.46 89.45 89.45 2.1K
10:18 89.50 89.50 89.50 89.50 1.2K
10:19 89.53 89.55 89.53 89.55 0.8K
10:20 89.53 89.53 89.44 89.46 3.2K
10:21 89.52 89.52 89.39 89.39 3.6K
10:22 89.38 89.38 89.35 89.35 2.9K
10:23 89.31 89.31 89.30 89.30 0.4K
10:24 89.30 89.36 89.28 89.36 7.2K
10:25 89.35 89.40 89.35 89.39 1.4K
10:26 89.39 89.46 89.39 89.41 2.2K
10:27 89.45 89.45 89.42 89.43 2.1K
10:28 89.46 89.46 89.46 89.46 1.1K
10:29 89.55 89.55 89.55 89.55 0.6K
10:30 89.53 89.57 89.53 89.56 2.4K
10:31 89.56 89.58 89.56 89.58 1.5K
10:32 89.60 89.60 89.60 89.60 0.8K
10:33 89.65 89.65 89.64 89.64 1.9K
10:35 89.63 89.65 89.63 89.65 1.0K
10:36 89.65 89.65 89.65 89.65 0.4K
10:37 89.66 89.66 89.66 89.66 0.9K
10:39 89.66 89.66 89.64 89.64 0.7K
10:40 89.69 89.69 89.69 89.69 0.4K
10:41 89.73 89.73 89.67 89.69 5.9K
10:42 89.60 89.62 89.60 89.60 3.5K
10:43 89.65 89.66 89.65 89.66 2.1K
10:44 89.63 89.63 89.54 89.55 2.1K
10:45 89.55 89.64 89.55 89.64 4.4K
10:47 89.64 89.65 89.64 89.64 3.8K
10:48 89.64 89.64 89.64 89.64 3.0K
10:49 89.66 89.73 89.65 89.73 12.9K
10:50 89.77 89.83 89.77 89.83 2.0K
10:51 89.85 89.85 89.85 89.85 0.5K
10:52 89.87 89.87 89.87 89.87 0.7K
10:53 89.92 89.92 89.89 89.89 2.4K
10:54 89.90 89.93 89.90 89.92 1.6K
10:55 89.92 89.95 89.92 89.95 0.6K
10:56 89.95 89.95 89.91 89.95 1.5K
10:57 89.94 89.94 89.94 89.94 1.0K
10:59 89.93 89.93 89.93 89.93 2.3K
11:00 89.94 89.94 89.91 89.92 1.6K
11:01 89.90 89.92 89.89 89.89 1.4K
11:02 89.99 89.99 89.99 89.99 1.3K
11:03 89.96 89.96 89.96 89.96 0.4K
11:04 89.97 89.97 89.97 89.97 0.2K
11:05 89.99 89.99 89.99 89.99 3.3K
11:06 90.05 90.06 89.99 89.99 1.7K
11:07 89.96 89.96 89.92 89.92 3.2K
11:09 89.88 89.88 89.85 89.85 2.0K
11:10 89.81 89.83 89.81 89.81 0.8K
11:11 89.80 89.80 89.80 89.80 0.4K
11:12 89.80 89.80 89.78 89.78 4.6K
11:14 89.87 89.87 89.87 89.87 0.8K
11:15 89.90 89.90 89.88 89.88 1.2K
11:16 89.89 89.92 89.85 89.91 6.5K
11:17 89.93 89.95 89.93 89.95 0.6K
11:18 89.98 89.98 89.92 89.92 3.8K
11:19 89.92 89.92 89.92 89.92 1.7K
11:20 89.92 89.92 89.92 89.92 0.5K
11:21 89.91 89.96 89.91 89.96 1.0K
11:22 89.91 89.96 89.91 89.96 2.6K
11:23 89.97 89.97 89.89 89.96 6.8K
11:24 89.96 89.96 89.91 89.91 1.8K
11:25 89.92 89.92 89.92 89.92 1.2K
11:26 89.92 89.92 89.90 89.90 1.3K
11:27 89.92 89.97 89.92 89.96 10.6K
11:28 90.00 90.02 90.00 90.02 7.9K
11:29 90.09 90.09 90.02 90.02 5.0K
11:30 90.00 90.03 89.99 90.01 5.6K
11:31 90.01 90.05 90.00 90.05 1.4K
11:32 90.02 90.02 90.02 90.02 0.4K
11:33 90.05 90.05 90.00 90.04 1.9K
11:34 90.01 90.07 90.01 90.07 1.4K
11:35 90.06 90.11 90.06 90.11 1.0K
11:36 90.11 90.11 90.06 90.06 1.1K
11:37 90.05 90.06 90.05 90.06 1.9K
11:38 90.06 90.09 90.06 90.09 1.6K
11:39 90.09 90.11 90.09 90.11 1.0K
11:40 90.09 90.09 90.09 90.09 1.0K
11:42 90.07 90.07 90.07 90.07 1.0K
11:43 90.04 90.06 90.03 90.03 1.6K
11:44 90.02 90.05 90.02 90.04 5.4K
11:45 90.04 90.04 90.04 90.04 0.4K
11:46 90.01 90.05 90.01 90.05 0.7K
11:47 90.05 90.06 90.05 90.06 2.6K
11:48 90.05 90.05 90.05 90.05 0.6K
11:49 90.06 90.06 90.06 90.06 1.4K
11:50 90.07 90.07 90.05 90.05 27.0K
11:51 90.05 90.05 90.01 90.01 1.4K
11:52 90.04 90.04 90.01 90.01 0.4K
11:53 90.01 90.03 90.01 90.03 0.6K
11:54 90.00 90.00 89.97 89.97 4.3K
11:55 89.97 89.97 89.91 89.91 1.7K
11:57 89.91 89.91 89.91 89.91 1.1K
11:58 89.88 89.89 89.88 89.89 1.5K
11:59 89.89 89.94 89.89 89.94 2.8K
12:00 89.93 89.93 89.93 89.93 0.6K
12:01 89.93 89.95 89.93 89.95 4.5K
12:02 89.94 89.94 89.94 89.94 0.4K
12:04 89.94 89.96 89.94 89.96 1.9K
12:05 89.95 89.95 89.95 89.95 1.0K
12:07 89.94 89.94 89.94 89.94 1.2K
12:08 89.96 89.96 89.96 89.96 1.6K
12:09 89.91 89.91 89.88 89.88 4.9K
12:10 89.88 89.89 89.88 89.89 0.6K
12:11 89.90 89.90 89.90 89.90 1.1K
12:12 89.92 89.92 89.92 89.92 0.6K
12:13 89.92 89.92 89.92 89.92 0.7K
12:14 89.92 89.92 89.88 89.88 3.2K
12:15 89.88 89.93 89.88 89.93 2.1K
12:17 89.89 89.89 89.89 89.89 0.3K
12:18 89.91 89.91 89.91 89.91 0.7K
12:19 89.90 89.90 89.86 89.86 3.8K
12:21 89.83 89.83 89.82 89.82 1.7K
12:23 89.82 89.85 89.82 89.85 0.9K
12:24 89.82 89.84 89.82 89.84 0.7K
12:25 89.82 89.82 89.82 89.82 0.4K
12:26 89.87 89.89 89.87 89.89 6.0K
12:27 89.89 89.91 89.89 89.90 2.3K
12:28 89.90 89.90 89.86 89.87 3.8K
12:29 89.87 89.92 89.87 89.92 3.3K
12:30 89.96 89.99 89.96 89.99 2.6K
12:31 89.99 89.99 89.99 89.99 0.5K
12:32 90.04 90.04 90.01 90.01 3.2K
12:33 90.00 90.00 90.00 90.00 2.9K
12:34 90.02 90.02 90.02 90.02 0.6K
12:35 90.02 90.02 90.02 90.02 2.0K
12:38 90.07 90.07 90.05 90.05 0.9K
12:39 90.05 90.05 90.03 90.03 1.6K
12:41 90.01 90.05 90.01 90.05 3.0K
12:42 90.05 90.05 90.05 90.05 0.3K
12:43 89.96 89.96 89.96 89.96 4.8K
12:44 89.94 89.95 89.94 89.95 1.3K
12:46 89.91 89.94 89.90 89.94 1.3K
12:47 89.92 89.95 89.90 89.91 0.9K
12:48 89.91 89.91 89.90 89.91 0.7K
12:49 89.90 89.95 89.90 89.93 3.5K
12:50 89.92 89.92 89.92 89.92 0.8K
12:51 89.93 89.93 89.93 89.93 0.2K
12:52 89.92 89.92 89.89 89.89 3.6K
12:53 89.89 89.91 89.86 89.91 4.1K
12:54 89.91 89.92 89.88 89.88 2.6K
12:56 89.86 89.86 89.86 89.86 1.2K
12:57 89.84 89.86 89.84 89.86 0.7K
12:58 89.85 89.85 89.83 89.83 1.8K
12:59 89.82 89.82 89.80 89.80 0.9K
13:00 89.80 89.81 89.78 89.81 2.3K
13:01 89.79 89.81 89.79 89.79 0.8K
13:02 89.81 89.83 89.81 89.82 2.9K
13:03 89.83 89.83 89.81 89.81 1.6K
13:04 89.79 89.79 89.79 89.79 0.5K
13:05 89.81 89.81 89.81 89.81 1.0K
13:06 89.84 89.89 89.84 89.86 3.8K
13:07 89.88 89.91 89.88 89.91 2.3K
13:08 89.93 89.93 89.93 89.93 2.0K
13:09 89.94 89.94 89.94 89.94 0.3K
13:10 89.94 89.94 89.94 89.94 0.5K
13:11 89.92 89.93 89.92 89.93 1.5K
13:12 89.93 89.93 89.93 89.93 0.7K
13:13 89.97 89.98 89.97 89.98 2.9K
13:14 89.98 89.99 89.98 89.99 5.5K
13:15 89.97 89.97 89.97 89.97 0.7K
13:16 90.01 90.01 90.01 90.01 2.6K
13:17 89.94 89.94 89.94 89.94 0.3K
13:18 89.89 89.92 89.87 89.92 2.7K
13:19 89.94 89.97 89.90 89.97 1.8K
13:20 89.96 89.96 89.96 89.96 1.7K
13:21 89.98 90.01 89.95 89.97 5.6K
13:22 89.93 89.93 89.89 89.90 1.7K
13:23 89.88 89.90 89.88 89.88 0.6K
13:24 89.90 89.93 89.89 89.93 2.9K
13:25 89.96 89.96 89.96 89.96 1.0K
13:26 89.99 89.99 89.99 89.99 0.8K
13:27 90.00 90.00 90.00 90.00 0.4K
13:28 89.98 89.98 89.98 89.98 0.4K
13:29 90.00 90.01 90.00 90.01 2.0K
13:31 90.01 90.03 90.01 90.01 1.7K
13:32 90.00 90.00 89.99 89.99 3.1K
13:33 89.99 89.99 89.99 89.99 0.8K
13:34 89.97 89.98 89.97 89.97 0.6K
13:35 90.00 90.04 90.00 90.04 1.7K
13:36 90.02 90.02 89.99 89.99 0.7K
13:37 89.99 90.00 89.98 90.00 2.0K
13:38 89.98 89.98 89.95 89.95 1.5K
13:39 89.94 89.96 89.94 89.96 2.9K
13:40 89.94 89.97 89.94 89.97 1.1K
13:41 89.96 89.96 89.96 89.96 0.6K
13:42 89.99 89.99 89.99 89.99 1.1K
13:43 90.01 90.01 90.01 90.01 1.2K
13:44 89.98 89.98 89.98 89.98 0.7K
13:45 90.02 90.04 90.02 90.04 2.3K
13:46 90.04 90.04 90.02 90.02 1.4K
13:47 90.01 90.03 90.01 90.01 2.1K
13:48 90.01 90.01 90.01 90.01 0.3K
13:49 90.04 90.04 90.03 90.03 1.8K
13:50 90.05 90.10 90.05 90.10 5.1K
13:51 90.08 90.08 90.08 90.08 2.8K
13:53 90.09 90.10 90.09 90.10 2.9K
13:54 90.10 90.10 90.10 90.10 0.4K
13:55 90.08 90.08 90.08 90.08 1.5K
13:57 90.09 90.09 90.07 90.07 5.5K
13:58 90.07 90.12 90.07 90.12 6.2K
13:59 90.10 90.11 90.08 90.08 7.0K
14:00 90.08 90.08 90.08 90.08 1.7K
14:01 90.06 90.08 90.06 90.08 1.4K
14:02 90.08 90.08 90.08 90.08 1.1K
14:03 90.06 90.07 90.05 90.05 3.2K
14:04 90.05 90.06 90.03 90.03 1.1K
14:05 90.04 90.11 90.04 90.11 11.6K
14:06 90.05 90.06 90.00 90.00 6.4K
14:07 90.00 90.00 90.00 90.00 1.5K
14:08 89.99 90.00 89.99 90.00 0.6K
14:09 89.97 90.00 89.97 90.00 1.3K
14:10 89.96 89.96 89.96 89.96 0.5K
14:11 89.96 89.99 89.96 89.99 1.4K
14:12 89.97 89.97 89.94 89.94 3.7K
14:13 89.90 89.93 89.90 89.93 2.9K
14:14 89.91 89.96 89.91 89.96 6.2K
14:15 89.95 89.96 89.95 89.96 4.3K
14:18 89.96 89.97 89.95 89.95 3.5K
14:19 89.95 89.96 89.95 89.96 1.0K
14:20 89.95 89.95 89.93 89.93 3.2K
14:21 89.94 89.96 89.94 89.95 2.2K
14:22 89.93 89.95 89.93 89.94 0.8K
14:23 89.96 89.98 89.96 89.97 2.0K
14:24 90.00 90.00 89.97 89.97 1.1K
14:25 89.97 90.01 89.97 90.01 2.8K
14:26 90.01 90.01 89.96 89.96 4.3K
14:27 89.98 89.98 89.96 89.96 1.1K
14:28 89.97 89.98 89.96 89.98 0.8K
14:29 89.96 89.97 89.93 89.93 3.7K
14:30 89.94 89.98 89.94 89.96 2.8K
14:31 89.99 89.99 89.96 89.99 2.3K
14:32 89.99 89.99 89.95 89.95 3.4K
14:33 89.97 89.97 89.94 89.96 4.6K
14:34 89.96 89.96 89.96 89.96 0.3K
14:35 89.95 89.97 89.95 89.97 1.2K
14:36 89.97 89.97 89.95 89.95 2.6K
14:38 89.96 89.98 89.96 89.98 3.1K
14:39 89.92 89.92 89.91 89.91 4.6K
14:40 89.92 89.92 89.91 89.91 0.9K
14:41 89.91 89.92 89.91 89.92 3.0K
14:42 89.92 89.93 89.91 89.91 1.7K
14:43 89.95 89.97 89.94 89.97 2.9K
14:44 89.97 89.97 89.97 89.97 1.7K
14:45 89.97 89.97 89.97 89.97 0.9K
14:46 89.95 89.95 89.92 89.93 5.5K
14:47 89.91 89.91 89.90 89.90 1.2K
14:48 89.88 89.88 89.83 89.83 2.1K
14:49 89.82 89.83 89.82 89.82 1.9K
14:50 89.84 89.86 89.84 89.86 2.5K
14:51 89.84 89.88 89.84 89.88 3.8K
14:52 89.88 89.88 89.86 89.86 0.5K
14:53 89.89 89.90 89.88 89.88 2.2K
14:54 89.86 89.88 89.86 89.88 3.4K
14:55 89.86 89.86 89.86 89.86 0.4K
14:56 89.87 89.88 89.85 89.88 3.3K
14:57 89.89 89.92 89.88 89.92 2.7K
14:58 89.92 89.92 89.90 89.91 1.3K
14:59 89.93 89.93 89.93 89.93 0.9K
15:00 89.93 89.93 89.92 89.93 3.7K
15:01 89.94 89.96 89.92 89.96 4.0K
15:02 89.96 89.97 89.96 89.96 1.7K
15:03 89.98 89.98 89.98 89.98 0.5K
15:04 89.98 89.99 89.98 89.98 7.3K
15:06 89.98 90.01 89.98 90.01 2.2K
15:07 90.00 90.00 89.99 89.99 2.6K
15:08 90.00 90.00 89.99 89.99 3.1K
15:09 90.00 90.03 89.99 90.01 7.2K
15:11 90.04 90.05 90.02 90.03 3.6K
15:12 90.01 90.01 90.01 90.01 0.7K
15:13 90.01 90.05 90.01 90.05 4.9K
15:14 90.02 90.03 90.01 90.03 1.7K
15:15 90.01 90.01 89.96 89.96 10.0K
15:16 89.96 89.96 89.93 89.93 1.4K
15:18 89.92 89.96 89.91 89.96 3.9K
15:19 89.96 89.96 89.96 89.96 4.0K
15:20 89.92 89.94 89.92 89.94 2.3K
15:21 89.94 89.94 89.94 89.94 0.2K
15:22 89.92 89.94 89.92 89.93 2.0K
15:23 89.93 89.96 89.93 89.96 3.7K
15:24 89.94 89.97 89.93 89.93 7.8K
15:25 89.92 89.94 89.92 89.92 2.3K
15:26 89.94 89.95 89.94 89.94 2.6K
15:27 89.96 89.96 89.94 89.94 0.9K
15:28 89.96 89.96 89.94 89.94 1.6K
15:29 89.94 89.97 89.94 89.97 4.8K
15:30 89.97 89.98 89.95 89.98 7.3K
15:31 89.98 90.00 89.97 89.97 5.4K
15:32 90.00 90.00 89.99 89.99 1.9K
15:33 89.98 90.06 89.98 90.06 5.9K
15:34 90.04 90.06 90.00 90.00 7.1K
15:35 90.02 90.03 90.00 90.00 7.1K
15:36 90.02 90.02 90.00 90.02 2.8K
15:37 90.02 90.04 90.00 90.02 17.9K
15:38 90.01 90.06 90.01 90.04 12.4K
15:39 90.11 90.12 90.11 90.12 4.6K
15:40 90.12 90.15 90.09 90.12 9.5K
15:41 90.14 90.16 90.14 90.16 3.7K
15:42 90.18 90.22 90.18 90.20 4.6K
15:43 90.22 90.22 90.22 90.22 0.6K
15:44 90.18 90.18 90.16 90.16 8.5K
15:45 90.17 90.19 90.17 90.18 4.8K
15:46 90.16 90.17 90.15 90.15 4.2K
15:47 90.15 90.19 90.15 90.19 4.4K
15:48 90.17 90.19 90.16 90.17 5.1K
15:49 90.17 90.17 90.13 90.13 9.5K
15:50 90.08 90.23 90.08 90.23 10.5K
15:51 90.26 90.27 90.24 90.27 4.5K
15:52 90.30 90.35 90.29 90.32 22.0K
15:53 90.33 90.34 90.29 90.32 15.3K
15:54 90.33 90.34 90.30 90.32 11.5K
15:55 90.32 90.39 90.32 90.39 21.2K
15:56 90.38 90.40 90.34 90.35 28.6K
15:57 90.36 90.38 90.33 90.34 15.1K
15:58 90.33 90.36 90.33 90.36 43.0K
15:59 90.36 90.37 90.24 90.29 439.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available