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 90.43 90.43 90.30 90.36 17.5K
09:31 90.39 90.39 90.26 90.26 4.4K
09:32 90.26 90.80 90.26 90.80 6.7K
09:33 90.86 90.89 90.86 90.89 0.3K
09:34 90.87 90.87 90.83 90.83 1.2K
09:35 91.05 91.05 90.81 90.82 5.2K
09:36 90.81 90.83 90.81 90.83 1.3K
09:37 90.74 90.74 90.74 90.74 0.3K
09:38 90.60 90.73 90.60 90.73 0.9K
09:39 90.51 90.57 90.51 90.57 1.4K
09:40 90.69 90.69 90.69 90.69 3.1K
09:41 90.71 90.71 90.71 90.71 0.2K
09:42 90.67 90.67 90.57 90.57 1.4K
09:43 90.58 90.68 90.38 90.68 2.8K
09:44 90.60 90.60 90.49 90.49 0.7K
09:45 90.56 90.56 90.56 90.56 0.5K
09:46 90.72 90.78 90.71 90.78 4.9K
09:48 91.00 91.01 91.00 91.01 2.8K
09:50 91.00 91.00 91.00 91.00 0.3K
09:51 91.04 91.18 91.04 91.16 4.6K
09:52 91.09 91.09 91.09 91.09 3.8K
09:53 91.12 91.12 91.01 91.02 2.5K
09:54 91.07 91.07 91.07 91.07 0.9K
09:55 91.03 91.07 91.03 91.07 1.1K
09:56 91.14 91.14 90.97 90.99 19.0K
09:57 91.01 91.01 91.01 91.01 1.2K
09:58 90.92 90.92 90.90 90.90 1.0K
09:59 90.85 90.89 90.85 90.89 3.1K
10:00 90.89 90.89 90.84 90.84 4.9K
10:01 90.84 90.85 90.79 90.79 2.2K
10:02 90.77 90.78 90.77 90.78 1.1K
10:03 90.83 90.85 90.83 90.85 3.0K
10:04 90.81 90.81 90.66 90.66 2.9K
10:05 90.61 90.62 90.59 90.62 2.9K
10:06 90.63 90.65 90.58 90.65 3.0K
10:07 90.66 90.66 90.55 90.56 0.9K
10:08 90.40 90.40 90.38 90.38 1.7K
10:09 90.42 90.48 90.42 90.48 5.6K
10:10 90.54 90.54 90.48 90.48 2.8K
10:11 90.47 90.47 90.47 90.47 0.4K
10:12 90.47 90.47 90.47 90.47 1.4K
10:13 90.51 90.51 90.40 90.40 1.6K
10:14 90.40 90.42 90.40 90.42 1.7K
10:15 90.44 90.44 90.37 90.42 6.3K
10:16 90.50 90.52 90.48 90.48 4.5K
10:17 90.48 90.53 90.48 90.49 3.5K
10:18 90.50 90.50 90.41 90.43 6.8K
10:19 90.37 90.45 90.31 90.45 3.4K
10:20 90.38 90.40 90.31 90.40 11.3K
10:21 90.42 90.43 90.40 90.40 1.9K
10:23 90.60 90.60 90.60 90.60 1.9K
10:25 90.64 90.64 90.61 90.61 1.0K
10:26 90.66 90.66 90.65 90.65 0.7K
10:27 90.56 90.66 90.56 90.66 4.9K
10:28 90.64 90.64 90.64 90.64 1.0K
10:29 90.68 90.68 90.64 90.64 3.3K
10:32 90.61 90.61 90.55 90.55 0.8K
10:33 90.61 90.61 90.45 90.51 1.9K
10:34 90.46 90.46 90.46 90.46 0.5K
10:35 90.52 90.57 90.52 90.54 2.0K
10:36 90.52 90.56 90.52 90.56 3.7K
10:37 90.51 90.51 90.48 90.49 1.2K
10:38 90.42 90.44 90.42 90.44 1.2K
10:39 90.37 90.37 90.37 90.37 0.7K
10:40 90.37 90.39 90.37 90.39 1.5K
10:41 90.36 90.36 90.35 90.35 0.8K
10:42 90.41 90.41 90.41 90.41 1.5K
10:43 90.40 90.40 90.40 90.40 0.4K
10:44 90.34 90.34 90.34 90.34 0.3K
10:45 90.41 90.41 90.41 90.41 1.0K
10:46 90.39 90.39 90.39 90.39 0.2K
10:47 90.34 90.34 90.34 90.34 0.5K
10:48 90.40 90.45 90.40 90.43 1.1K
10:49 90.40 90.42 90.40 90.42 2.1K
10:50 90.47 90.49 90.47 90.49 2.2K
10:51 90.49 90.49 90.46 90.46 0.9K
10:52 90.47 90.47 90.47 90.47 0.6K
10:53 90.46 90.46 90.46 90.46 4.1K
10:55 90.54 90.58 90.54 90.58 2.7K
10:56 90.55 90.55 90.55 90.55 0.6K
10:57 90.55 90.55 90.55 90.55 0.4K
10:58 90.59 90.59 90.55 90.55 2.0K
10:59 90.55 90.60 90.55 90.58 37.1K
11:00 90.60 90.60 90.60 90.60 16.2K
11:01 90.50 90.50 90.50 90.50 3.2K
11:02 90.52 90.59 90.52 90.59 8.3K
11:03 90.59 90.59 90.59 90.59 3.7K
11:04 90.53 90.53 90.53 90.53 2.1K
11:05 90.56 90.56 90.56 90.56 1.0K
11:06 90.58 90.58 90.58 90.58 1.8K
11:07 90.55 90.55 90.52 90.52 1.4K
11:08 90.53 90.53 90.53 90.53 1.7K
11:09 90.55 90.55 90.55 90.55 1.7K
11:10 90.52 90.52 90.52 90.52 1.1K
11:11 90.48 90.48 90.48 90.48 1.1K
11:12 90.48 90.48 90.47 90.47 1.1K
11:13 90.46 90.46 90.45 90.45 1.9K
11:15 90.42 90.42 90.42 90.42 1.5K
11:16 90.44 90.44 90.44 90.44 1.9K
11:17 90.44 90.44 90.44 90.44 0.6K
11:18 90.40 90.44 90.40 90.44 1.3K
11:19 90.44 90.44 90.40 90.44 0.9K
11:20 90.44 90.45 90.44 90.45 0.6K
11:21 90.44 90.44 90.44 90.44 1.1K
11:22 90.44 90.56 90.44 90.54 6.2K
11:23 90.55 90.57 90.50 90.57 3.5K
11:24 90.56 90.56 90.54 90.54 0.5K
11:25 90.54 90.54 90.51 90.51 2.1K
11:27 90.57 90.58 90.57 90.58 8.7K
11:28 90.56 90.63 90.56 90.63 3.0K
11:29 90.63 90.69 90.61 90.67 6.8K
11:30 90.74 90.74 90.74 90.74 0.6K
11:31 90.67 90.67 90.67 90.67 1.1K
11:32 90.73 90.73 90.73 90.73 2.0K
11:34 90.89 90.89 90.84 90.84 15.9K
11:35 90.80 90.84 90.78 90.84 6.1K
11:36 90.80 90.80 90.79 90.79 2.2K
11:37 90.79 90.79 90.78 90.78 3.7K
11:38 90.78 90.78 90.73 90.73 7.2K
11:39 90.74 90.74 90.67 90.67 2.0K
11:41 90.64 90.66 90.64 90.66 0.7K
11:42 90.66 90.66 90.66 90.66 0.2K
11:43 90.64 90.64 90.55 90.55 1.9K
11:44 90.53 90.53 90.51 90.51 1.5K
11:45 90.51 90.52 90.48 90.52 1.8K
11:46 90.48 90.48 90.47 90.47 0.7K
11:47 90.47 90.47 90.47 90.47 1.2K
11:48 90.46 90.51 90.46 90.51 4.6K
11:49 90.51 90.51 90.51 90.51 0.6K
11:50 90.51 90.54 90.51 90.54 2.4K
11:52 90.50 90.50 90.50 90.50 0.9K
11:53 90.55 90.55 90.55 90.55 0.5K
11:54 90.52 90.52 90.52 90.52 0.8K
11:55 90.51 90.55 90.51 90.55 0.5K
11:57 90.56 90.56 90.52 90.52 1.4K
11:58 90.52 90.52 90.52 90.52 0.5K
11:59 90.52 90.55 90.52 90.54 2.4K
12:00 90.53 90.56 90.53 90.56 1.3K
12:01 90.51 90.51 90.51 90.51 1.4K
12:02 90.50 90.51 90.50 90.51 1.5K
12:04 90.53 90.58 90.52 90.58 2.2K
12:05 90.56 90.65 90.56 90.65 2.1K
12:08 90.64 90.67 90.64 90.67 1.1K
12:09 90.64 90.67 90.64 90.64 2.3K
12:10 90.65 90.66 90.65 90.66 1.3K
12:12 90.65 90.65 90.65 90.65 0.9K
12:13 90.67 90.70 90.67 90.70 1.9K
12:14 90.70 90.70 90.70 90.70 1.2K
12:17 90.66 90.66 90.66 90.66 1.4K
12:19 90.63 90.65 90.63 90.65 1.8K
12:20 90.65 90.65 90.65 90.65 0.3K
12:21 90.62 90.62 90.62 90.62 0.6K
12:22 90.60 90.60 90.60 90.60 1.0K
12:23 90.59 90.59 90.59 90.59 0.2K
12:24 90.61 90.61 90.61 90.61 0.9K
12:25 90.64 90.64 90.62 90.62 1.7K
12:26 90.59 90.59 90.56 90.56 1.2K
12:28 90.59 90.59 90.59 90.59 1.9K
12:34 90.63 90.63 90.60 90.62 0.9K
12:35 90.62 90.69 90.62 90.68 3.7K
12:36 90.70 90.70 90.70 90.70 3.7K
12:37 90.70 90.70 90.67 90.70 6.6K
12:38 90.68 90.69 90.64 90.64 2.3K
12:39 90.63 90.66 90.63 90.66 1.3K
12:40 90.69 90.70 90.69 90.70 0.9K
12:41 90.70 90.70 90.70 90.70 0.2K
12:42 90.70 90.70 90.69 90.69 0.7K
12:43 90.70 90.70 90.70 90.70 1.0K
12:44 90.69 90.69 90.69 90.69 0.1K
12:45 90.71 90.71 90.71 90.71 16.3K
12:46 90.72 90.72 90.69 90.69 1.8K
12:47 90.71 90.71 90.71 90.71 0.9K
12:48 90.71 90.71 90.71 90.71 1.0K
12:49 90.71 90.75 90.71 90.75 5.0K
12:50 90.76 90.79 90.76 90.79 1.7K
12:51 90.72 90.72 90.72 90.72 1.0K
12:52 90.75 90.75 90.75 90.75 1.4K
12:53 90.74 90.74 90.74 90.74 1.0K
12:55 90.75 90.76 90.75 90.76 1.1K
12:56 90.77 90.77 90.74 90.74 1.7K
12:57 90.73 90.73 90.73 90.73 0.5K
12:59 90.73 90.79 90.73 90.77 8.6K
13:01 90.77 90.77 90.76 90.77 0.9K
13:02 90.75 90.77 90.75 90.77 1.6K
13:03 90.77 90.82 90.77 90.82 8.0K
13:05 90.88 90.88 90.86 90.86 2.5K
13:06 90.90 90.91 90.90 90.91 0.6K
13:07 90.91 90.91 90.91 90.91 1.4K
13:09 90.89 90.92 90.83 90.90 9.8K
13:10 90.90 90.98 90.90 90.98 4.7K
13:11 91.00 91.00 91.00 91.00 1.3K
13:12 91.06 91.06 91.06 91.06 0.3K
13:13 91.05 91.09 91.05 91.09 1.4K
13:15 91.05 91.05 91.05 91.05 0.9K
13:17 91.06 91.06 91.05 91.05 1.7K
13:18 91.07 91.07 91.06 91.06 1.1K
13:20 91.05 91.05 91.05 91.05 0.5K
13:21 91.01 91.01 90.99 90.99 2.5K
13:22 90.99 91.03 90.99 91.03 1.1K
13:24 91.03 91.03 91.03 91.03 0.7K
13:25 91.03 91.03 91.03 91.03 1.3K
13:26 91.08 91.09 91.08 91.09 0.9K
13:27 91.09 91.09 91.05 91.08 1.6K
13:28 91.05 91.07 91.05 91.07 1.7K
13:29 91.06 91.06 91.06 91.06 0.6K
13:30 91.06 91.06 90.92 90.94 6.7K
13:31 90.89 90.89 90.88 90.88 2.8K
13:32 90.88 90.88 90.88 90.88 0.4K
13:33 90.92 90.93 90.92 90.93 2.7K
13:36 90.92 90.92 90.92 90.92 0.6K
13:37 90.94 90.94 90.94 90.94 2.1K
13:38 90.92 90.92 90.85 90.85 2.1K
13:39 90.86 90.86 90.82 90.85 2.0K
13:41 90.82 90.82 90.82 90.82 0.7K
13:42 90.83 90.84 90.83 90.84 1.4K
13:44 90.85 90.85 90.85 90.85 1.1K
13:46 90.86 90.86 90.86 90.86 0.9K
13:47 90.86 90.86 90.83 90.83 0.8K
13:48 90.83 90.83 90.83 90.83 0.5K
13:49 90.82 90.85 90.82 90.85 1.1K
13:51 90.85 90.85 90.85 90.85 1.6K
13:52 90.82 90.84 90.79 90.79 25.2K
13:53 90.79 90.79 90.74 90.74 1.8K
13:54 90.77 90.77 90.77 90.77 1.0K
13:55 90.76 90.85 90.76 90.79 3.1K
13:56 90.82 90.82 90.73 90.77 1.8K
13:57 90.72 90.75 90.69 90.74 2.1K
13:58 90.74 90.74 90.74 90.74 0.5K
13:59 90.78 90.78 90.78 90.78 0.7K
14:00 90.82 90.86 90.79 90.84 3.0K
14:01 90.88 90.88 90.87 90.87 0.7K
14:02 90.92 90.92 90.92 90.92 2.9K
14:03 90.97 90.97 90.93 90.93 1.0K
14:04 90.95 90.95 90.95 90.95 0.6K
14:05 90.98 90.98 90.96 90.96 1.0K
14:06 90.96 91.00 90.93 90.97 4.3K
14:07 90.99 91.00 90.97 91.00 1.4K
14:08 90.93 90.93 90.91 90.91 0.7K
14:09 90.93 90.96 90.93 90.96 1.8K
14:10 90.94 90.94 90.94 90.94 0.9K
14:11 90.89 90.89 90.89 90.89 1.4K
14:12 90.87 90.92 90.87 90.91 2.5K
14:13 90.90 90.90 90.90 90.90 0.9K
14:14 90.90 91.00 90.90 91.00 4.1K
14:15 91.00 91.00 91.00 91.00 0.5K
14:16 90.96 90.96 90.96 90.96 2.4K
14:17 90.98 90.99 90.98 90.99 0.3K
14:18 90.99 90.99 90.99 90.99 1.1K
14:19 91.00 91.00 91.00 91.00 0.8K
14:20 91.02 91.04 91.02 91.04 0.9K
14:21 91.04 91.05 91.04 91.05 2.1K
14:22 91.02 91.04 91.02 91.04 1.2K
14:23 91.05 91.05 91.05 91.05 1.7K
14:25 91.05 91.05 91.00 91.00 1.6K
14:26 91.00 91.01 91.00 91.01 0.8K
14:27 90.99 90.99 90.99 90.99 0.7K
14:28 91.01 91.01 90.98 90.98 17.1K
14:29 90.98 90.98 90.95 90.95 4.7K
14:30 90.96 90.96 90.95 90.96 7.7K
14:31 90.96 91.03 90.96 91.03 9.3K
14:32 91.03 91.03 91.03 91.03 2.3K
14:33 91.03 91.05 91.03 91.05 7.6K
14:34 91.05 91.05 91.05 91.05 0.2K
14:35 91.03 91.03 91.00 91.00 2.2K
14:36 90.96 90.96 90.96 90.96 0.7K
14:37 90.98 90.98 90.98 90.98 0.3K
14:38 90.98 90.99 90.97 90.97 4.2K
14:39 90.99 90.99 90.97 90.97 1.6K
14:41 91.01 91.01 90.99 90.99 12.6K
14:42 90.98 90.98 90.97 90.98 13.9K
14:43 90.98 90.99 90.98 90.99 3.8K
14:44 90.98 90.98 90.97 90.97 4.7K
14:45 90.98 91.07 90.96 91.07 28.0K
14:46 91.07 91.07 91.07 91.07 0.7K
14:47 91.13 91.13 91.13 91.13 1.2K
14:48 91.18 91.19 91.16 91.16 3.9K
14:49 91.12 91.12 91.05 91.05 2.4K
14:50 91.15 91.15 91.15 91.15 1.2K
14:51 91.13 91.13 91.13 91.13 0.5K
14:52 91.11 91.12 91.10 91.12 0.9K
14:53 91.10 91.10 91.09 91.09 1.6K
14:54 91.07 91.09 91.07 91.09 0.5K
14:55 91.07 91.08 91.05 91.08 2.1K
14:56 91.10 91.10 91.10 91.10 1.3K
14:57 91.14 91.14 91.14 91.14 0.9K
14:58 91.12 91.12 91.12 91.12 0.8K
14:59 91.12 91.12 91.12 91.12 0.9K
15:00 91.14 91.14 91.12 91.12 2.6K
15:02 91.11 91.11 90.99 90.99 4.7K
15:03 91.05 91.05 91.05 91.05 0.6K
15:04 91.04 91.06 91.04 91.06 0.6K
15:05 91.04 91.04 91.01 91.01 2.9K
15:06 90.98 90.98 90.98 90.98 0.3K
15:07 90.99 90.99 90.98 90.99 2.1K
15:09 90.98 90.98 90.98 90.98 3.3K
15:10 91.01 91.04 91.01 91.04 6.7K
15:11 91.06 91.10 91.06 91.10 2.0K
15:12 91.10 91.10 91.10 91.10 2.2K
15:13 91.10 91.10 91.09 91.09 0.7K
15:14 91.11 91.11 91.11 91.11 0.6K
15:15 91.12 91.14 91.12 91.14 2.9K
15:16 91.15 91.17 91.15 91.16 2.7K
15:17 91.16 91.16 91.15 91.15 2.5K
15:18 91.15 91.15 91.15 91.15 1.5K
15:19 91.17 91.17 91.17 91.17 1.4K
15:20 91.17 91.23 91.17 91.23 4.3K
15:21 91.24 91.32 91.24 91.31 19.1K
15:22 91.30 91.35 91.24 91.24 13.8K
15:23 91.25 91.28 91.25 91.28 2.6K
15:24 91.26 91.26 91.26 91.26 0.5K
15:25 91.21 91.24 91.19 91.22 13.1K
15:26 91.23 91.31 91.23 91.31 2.4K
15:27 91.33 91.33 91.32 91.32 3.2K
15:28 91.33 91.34 91.33 91.34 2.7K
15:29 91.35 91.35 91.33 91.33 2.1K
15:30 91.32 91.32 91.25 91.25 5.3K
15:31 91.25 91.27 91.25 91.26 1.4K
15:32 91.23 91.24 91.23 91.24 4.9K
15:33 91.23 91.23 91.23 91.23 1.4K
15:34 91.23 91.25 91.22 91.25 2.3K
15:35 91.25 91.29 91.24 91.24 4.5K
15:36 91.23 91.24 91.22 91.24 4.8K
15:37 91.24 91.24 91.19 91.20 3.4K
15:38 91.18 91.18 91.08 91.10 15.7K
15:39 91.10 91.12 91.05 91.08 8.2K
15:40 91.08 91.14 91.08 91.11 11.7K
15:41 91.16 91.18 91.15 91.16 10.5K
15:42 91.11 91.11 91.09 91.11 4.3K
15:43 91.12 91.22 91.12 91.21 17.9K
15:44 91.21 91.21 91.09 91.10 12.8K
15:45 91.10 91.11 91.06 91.06 7.1K
15:46 91.03 91.11 91.03 91.11 11.8K
15:47 91.12 91.13 91.09 91.12 9.0K
15:48 91.12 91.15 91.12 91.15 7.9K
15:49 91.15 91.19 91.15 91.17 6.1K
15:50 91.23 91.38 91.23 91.38 7.0K
15:51 91.33 91.39 91.31 91.33 9.8K
15:52 91.35 91.36 91.19 91.24 17.6K
15:53 91.26 91.26 91.20 91.20 5.5K
15:54 91.22 91.26 91.20 91.22 36.4K
15:55 91.25 91.25 91.09 91.09 17.6K
15:56 91.06 91.07 90.96 90.98 17.3K
15:57 90.98 91.11 90.93 91.09 37.5K
15:58 91.10 91.11 91.06 91.06 36.9K
15:59 91.04 91.08 91.02 91.05 687.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available