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 91.39 91.50 91.16 91.19 450.3K
09:31 91.11 91.11 90.84 90.84 0.4K
09:32 90.66 90.66 90.66 90.66 3.6K
09:33 90.01 90.01 90.01 90.01 2.7K
09:34 90.07 90.07 89.97 89.99 11.8K
09:35 89.86 89.97 89.72 89.97 2.7K
09:36 90.20 90.20 90.20 90.20 0.4K
09:37 89.54 89.66 89.20 89.20 4.9K
09:38 89.03 89.03 89.03 89.03 0.3K
09:39 88.78 88.81 88.60 88.81 5.8K
09:40 88.94 88.97 88.94 88.97 2.6K
09:41 89.00 89.00 89.00 89.00 2.2K
09:42 88.96 88.96 88.96 88.96 0.8K
09:43 88.97 88.97 88.97 88.97 0.3K
09:44 88.72 88.92 88.72 88.86 7.7K
09:45 88.90 88.90 88.90 88.90 0.5K
09:46 88.94 89.11 88.94 88.96 1.5K
09:47 88.80 88.83 88.80 88.83 3.9K
09:48 89.07 89.20 89.07 89.20 3.6K
09:49 89.36 89.36 89.36 89.36 1.0K
09:50 89.36 89.38 89.36 89.38 1.1K
09:51 89.38 89.39 89.38 89.39 2.1K
09:52 89.49 89.49 89.49 89.49 0.6K
09:53 89.40 89.40 89.35 89.35 5.2K
09:54 89.45 89.46 89.45 89.45 0.9K
09:55 89.45 89.54 89.44 89.54 4.8K
09:56 89.58 89.58 89.54 89.54 3.8K
09:57 89.58 89.58 89.38 89.38 3.2K
09:58 89.46 89.46 89.39 89.39 1.2K
10:00 89.46 89.47 89.46 89.47 2.7K
10:01 89.47 89.47 89.47 89.47 1.0K
10:02 89.37 89.45 89.37 89.45 7.6K
10:03 89.45 89.45 88.90 89.01 8.9K
10:04 88.78 88.79 88.78 88.79 1.8K
10:05 88.86 89.17 88.86 89.17 8.6K
10:06 89.32 89.32 89.11 89.11 5.9K
10:07 89.01 89.01 89.01 89.01 1.1K
10:08 88.98 89.09 88.98 89.01 2.8K
10:09 89.03 89.04 89.03 89.04 3.1K
10:10 88.99 88.99 88.86 88.86 6.4K
10:11 88.81 88.81 88.77 88.77 3.8K
10:12 88.78 88.78 88.78 88.78 1.9K
10:13 88.70 88.70 88.67 88.67 4.4K
10:14 88.70 88.80 88.66 88.75 6.6K
10:15 88.77 88.80 88.77 88.77 3.8K
10:16 88.82 88.82 88.82 88.82 1.2K
10:17 88.82 88.89 88.82 88.89 2.1K
10:18 88.86 88.88 88.78 88.78 1.6K
10:19 88.89 89.06 88.89 88.99 3.7K
10:20 89.06 89.06 89.03 89.05 5.4K
10:21 89.03 89.03 88.93 88.99 6.2K
10:22 88.97 88.97 88.68 88.68 2.5K
10:23 88.73 88.79 88.73 88.79 1.6K
10:24 88.81 88.89 88.77 88.89 5.0K
10:25 88.89 88.96 88.89 88.93 2.7K
10:26 88.84 88.84 88.67 88.67 5.8K
10:27 88.77 88.77 88.77 88.77 0.5K
10:28 88.65 88.72 88.65 88.71 5.0K
10:29 88.65 88.72 88.65 88.72 2.8K
10:30 88.76 88.79 88.76 88.79 1.3K
10:31 88.71 88.71 88.56 88.66 5.3K
10:32 88.70 88.70 88.61 88.61 4.1K
10:33 88.59 88.62 88.59 88.62 2.9K
10:34 88.50 88.53 88.50 88.53 5.4K
10:35 88.59 88.65 88.59 88.65 5.4K
10:36 88.57 88.63 88.57 88.63 1.7K
10:37 88.62 88.81 88.62 88.81 4.4K
10:38 88.88 88.88 88.88 88.88 1.2K
10:39 88.87 89.04 88.86 89.04 1.9K
10:40 89.00 89.00 88.89 88.89 8.8K
10:41 88.94 88.94 88.94 88.94 0.6K
10:42 88.91 89.07 88.88 89.07 8.2K
10:43 89.08 89.08 89.00 89.00 2.6K
10:44 88.99 89.18 88.99 89.18 3.9K
10:45 89.17 89.17 89.03 89.03 2.5K
10:46 89.01 89.01 88.91 88.92 2.6K
10:47 88.86 88.89 88.83 88.89 3.4K
10:48 88.79 88.94 88.79 88.94 4.7K
10:49 88.87 88.94 88.87 88.94 2.7K
10:50 88.92 88.92 88.92 88.92 0.6K
10:51 88.97 89.08 88.96 89.03 6.9K
10:52 88.98 89.04 88.98 89.04 3.2K
10:53 88.94 88.98 88.93 88.98 4.8K
10:54 88.90 88.92 88.90 88.92 3.8K
10:55 88.94 88.98 88.94 88.98 2.5K
10:56 88.92 89.01 88.92 89.01 4.3K
10:57 89.00 89.00 89.00 89.00 1.4K
10:58 88.90 88.92 88.88 88.92 4.8K
10:59 88.95 88.95 88.92 88.92 2.3K
11:00 88.94 88.95 88.89 88.89 3.8K
11:01 88.86 88.86 88.63 88.63 4.7K
11:02 88.58 88.58 88.58 88.58 2.7K
11:03 88.55 88.59 88.53 88.53 4.3K
11:04 88.23 88.38 88.20 88.38 9.9K
11:05 88.32 88.32 88.32 88.32 0.3K
11:06 88.28 88.34 88.24 88.27 4.4K
11:07 88.21 88.30 88.21 88.30 5.9K
11:08 88.39 88.45 88.39 88.45 0.8K
11:09 88.46 88.56 88.44 88.56 3.3K
11:10 88.40 88.44 88.40 88.44 3.2K
11:11 88.38 88.38 88.34 88.34 2.3K
11:12 88.32 88.32 88.24 88.25 2.2K
11:13 88.32 88.32 88.32 88.32 0.7K
11:14 88.32 88.32 88.26 88.26 2.3K
11:15 88.22 88.22 88.21 88.21 1.8K
11:16 88.30 88.32 88.30 88.32 1.4K
11:17 88.29 88.36 88.29 88.36 3.5K
11:18 88.34 88.34 88.34 88.34 1.5K
11:19 88.40 88.40 88.31 88.35 6.1K
11:20 88.26 88.36 88.26 88.31 3.4K
11:21 88.19 88.23 88.19 88.23 2.4K
11:22 88.31 88.31 88.30 88.30 1.5K
11:23 88.28 88.35 88.28 88.35 3.0K
11:24 88.36 88.50 88.36 88.46 2.6K
11:26 88.44 88.47 88.42 88.45 6.2K
11:27 88.50 88.53 88.48 88.48 4.5K
11:28 88.40 88.40 88.34 88.39 4.1K
11:29 88.41 88.41 88.32 88.35 7.8K
11:30 88.36 88.36 88.26 88.29 4.3K
11:31 88.32 88.38 88.32 88.38 3.1K
11:32 88.29 88.38 88.29 88.38 6.2K
11:33 88.40 88.40 88.36 88.36 2.7K
11:34 88.30 88.31 88.24 88.31 8.0K
11:35 88.36 88.44 88.33 88.44 6.8K
11:36 88.46 88.48 88.46 88.48 2.9K
11:37 88.46 88.51 88.46 88.51 4.4K
11:38 88.53 88.60 88.48 88.60 6.6K
11:39 88.59 88.62 88.53 88.62 3.9K
11:40 88.65 88.65 88.60 88.60 5.8K
11:41 88.59 88.59 88.59 88.59 0.6K
11:42 88.59 88.63 88.59 88.60 3.1K
11:43 88.57 88.66 88.57 88.66 2.1K
11:44 88.58 88.64 88.58 88.64 2.9K
11:45 88.69 88.72 88.69 88.72 2.0K
11:46 88.75 88.75 88.72 88.72 2.6K
11:47 88.67 88.67 88.67 88.67 1.3K
11:48 88.69 88.69 88.59 88.59 2.8K
11:49 88.63 88.65 88.63 88.65 2.3K
11:50 88.64 88.64 88.63 88.63 1.4K
11:51 88.53 88.53 88.49 88.49 2.8K
11:52 88.51 88.51 88.44 88.44 4.4K
11:53 88.40 88.40 88.23 88.23 17.9K
11:54 88.27 88.28 88.20 88.28 27.4K
11:55 88.28 88.28 88.24 88.24 1.9K
11:56 88.20 88.20 88.14 88.16 3.6K
11:57 88.14 88.14 88.13 88.13 3.2K
11:58 88.18 88.25 88.17 88.17 5.3K
11:59 88.06 88.11 88.06 88.11 4.2K
12:00 88.12 88.14 88.11 88.14 4.3K
12:01 88.14 88.14 88.08 88.08 1.4K
12:02 88.07 88.09 88.01 88.02 8.1K
12:03 88.05 88.15 88.05 88.14 5.5K
12:04 88.14 88.14 88.03 88.03 4.2K
12:05 88.03 88.09 88.03 88.07 2.4K
12:06 88.05 88.12 88.05 88.12 2.8K
12:07 88.11 88.11 88.02 88.03 3.8K
12:08 87.99 88.06 87.99 88.06 5.7K
12:09 88.00 88.00 87.97 87.97 6.3K
12:10 87.95 87.98 87.94 87.94 3.9K
12:11 87.98 88.00 87.98 88.00 2.5K
12:12 88.00 88.06 88.00 88.06 6.2K
12:13 88.03 88.03 87.98 88.00 6.2K
12:14 88.00 88.04 88.00 88.04 0.7K
12:15 87.94 87.94 87.94 87.94 4.1K
12:16 87.94 87.97 87.94 87.95 2.2K
12:17 87.93 87.99 87.91 87.91 10.1K
12:18 87.92 87.95 87.86 87.95 4.3K
12:19 87.93 87.95 87.93 87.95 2.4K
12:20 87.93 87.93 87.90 87.91 1.6K
12:21 87.90 87.90 87.85 87.85 4.8K
12:22 87.85 87.89 87.84 87.84 3.0K
12:23 87.85 87.95 87.85 87.92 8.0K
12:24 87.91 87.91 87.89 87.89 1.6K
12:25 87.90 87.95 87.89 87.95 5.9K
12:26 87.95 87.97 87.95 87.96 3.2K
12:27 87.96 87.97 87.93 87.93 4.0K
12:28 87.93 87.97 87.93 87.95 4.3K
12:29 88.00 88.03 88.00 88.03 4.1K
12:30 88.03 88.10 88.03 88.10 2.6K
12:31 88.09 88.09 88.09 88.09 0.5K
12:32 88.09 88.09 88.07 88.07 1.0K
12:33 88.07 88.18 88.07 88.17 4.3K
12:34 88.18 88.20 88.14 88.14 2.8K
12:35 88.14 88.14 88.14 88.14 0.5K
12:36 88.14 88.14 88.14 88.14 1.1K
12:37 88.20 88.23 88.18 88.23 2.0K
12:38 88.25 88.25 88.25 88.25 1.6K
12:39 88.30 88.36 88.30 88.36 2.7K
12:40 88.42 88.42 88.40 88.40 4.2K
12:41 88.45 88.45 88.39 88.41 3.7K
12:42 88.41 88.41 88.41 88.41 0.4K
12:43 88.37 88.47 88.37 88.47 3.9K
12:44 88.53 88.53 88.53 88.53 1.5K
12:45 88.57 88.57 88.49 88.49 1.7K
12:46 88.52 88.52 88.49 88.49 2.9K
12:47 88.48 88.50 88.41 88.43 7.9K
12:48 88.39 88.46 88.34 88.46 6.6K
12:49 88.44 88.48 88.44 88.48 2.2K
12:50 88.57 88.57 88.52 88.57 1.4K
12:51 88.49 88.49 88.47 88.47 2.1K
12:52 88.52 88.53 88.52 88.53 3.2K
12:53 88.53 88.53 88.44 88.44 2.7K
12:54 88.53 88.53 88.50 88.50 1.8K
12:56 88.47 88.47 88.46 88.46 2.3K
12:57 88.46 88.57 88.43 88.43 7.9K
12:58 88.54 88.59 88.54 88.59 2.7K
12:59 88.58 88.58 88.55 88.56 4.1K
13:00 88.56 88.56 88.56 88.56 0.4K
13:01 88.56 88.56 88.49 88.50 4.1K
13:02 88.50 88.53 88.50 88.50 1.9K
13:03 88.50 88.50 88.47 88.47 0.9K
13:04 88.50 88.50 88.24 88.25 5.6K
13:05 88.33 88.33 88.25 88.25 1.1K
13:06 88.17 88.17 88.16 88.16 2.1K
13:07 88.15 88.15 88.14 88.14 2.7K
13:08 88.12 88.12 88.10 88.10 2.9K
13:09 88.12 88.18 88.11 88.18 4.0K
13:10 88.15 88.20 88.15 88.20 5.8K
13:11 88.20 88.20 88.06 88.07 13.6K
13:12 88.09 88.09 88.07 88.07 1.7K
13:13 88.08 88.09 88.06 88.09 4.0K
13:14 88.09 88.15 88.09 88.13 7.8K
13:15 88.07 88.13 88.07 88.13 1.8K
13:16 88.13 88.13 88.13 88.13 1.3K
13:17 88.14 88.17 88.10 88.17 8.2K
13:18 88.17 88.17 88.14 88.14 3.2K
13:19 88.11 88.20 88.10 88.20 8.2K
13:20 88.14 88.18 88.14 88.18 1.3K
13:21 88.19 88.24 88.18 88.23 24.8K
13:22 88.23 88.26 88.23 88.26 4.4K
13:23 88.18 88.21 88.18 88.21 4.1K
13:24 88.17 88.24 88.17 88.24 11.0K
13:26 88.18 88.21 88.18 88.21 3.3K
13:27 88.20 88.21 88.20 88.21 5.1K
13:28 88.23 88.26 88.23 88.26 3.2K
13:29 88.23 88.23 88.20 88.20 2.6K
13:30 88.21 88.25 88.21 88.25 5.0K
13:31 88.25 88.32 88.25 88.29 6.3K
13:32 88.35 88.39 88.35 88.37 4.4K
13:33 88.41 88.41 88.36 88.36 4.8K
13:34 88.29 88.32 88.29 88.32 4.0K
13:35 88.33 88.33 88.27 88.27 3.2K
13:36 88.24 88.24 88.18 88.18 2.8K
13:37 88.18 88.20 88.18 88.20 3.9K
13:38 88.20 88.24 88.20 88.22 6.3K
13:39 88.21 88.28 88.21 88.25 4.0K
13:40 88.25 88.25 88.22 88.22 1.7K
13:41 88.25 88.25 88.21 88.21 8.9K
13:42 88.21 88.21 88.18 88.19 8.2K
13:43 88.20 88.21 88.17 88.19 5.9K
13:44 88.19 88.19 88.18 88.19 3.0K
13:45 88.19 88.20 88.16 88.20 5.4K
13:46 88.19 88.26 88.19 88.26 4.6K
13:47 88.27 88.28 88.27 88.28 1.0K
13:48 88.28 88.28 88.21 88.21 3.6K
13:49 88.20 88.20 88.20 88.20 3.0K
13:50 88.20 88.20 88.15 88.15 4.3K
13:51 88.15 88.16 88.13 88.13 6.7K
13:52 88.04 88.07 88.02 88.07 10.3K
13:53 88.01 88.09 88.01 88.03 2.5K
13:54 88.03 88.10 88.03 88.10 4.8K
13:55 88.08 88.11 88.08 88.10 2.2K
13:56 88.10 88.10 88.06 88.06 3.9K
13:57 88.08 88.13 88.08 88.13 4.0K
13:58 88.10 88.10 88.08 88.08 3.1K
13:59 88.07 88.07 88.05 88.05 1.4K
14:00 88.07 88.07 88.06 88.07 1.0K
14:01 88.08 88.09 88.00 88.04 8.8K
14:03 88.05 88.05 88.02 88.04 6.5K
14:04 88.03 88.03 88.02 88.02 1.8K
14:05 88.03 88.03 87.96 87.97 6.2K
14:06 87.94 87.99 87.94 87.99 5.5K
14:07 87.95 88.07 87.95 88.07 3.1K
14:08 88.06 88.10 88.05 88.05 4.9K
14:09 88.07 88.07 88.04 88.04 4.9K
14:10 88.05 88.05 88.04 88.04 1.5K
14:11 88.04 88.11 88.04 88.11 4.1K
14:12 88.11 88.15 88.11 88.15 1.8K
14:13 88.17 88.24 88.17 88.22 5.4K
14:14 88.23 88.23 88.19 88.23 4.3K
14:15 88.22 88.25 88.21 88.24 9.0K
14:16 88.24 88.26 88.24 88.25 4.6K
14:17 88.25 88.25 88.25 88.25 3.3K
14:18 88.25 88.32 88.25 88.31 11.6K
14:19 88.30 88.30 88.19 88.19 4.6K
14:20 88.22 88.23 88.19 88.19 3.1K
14:21 88.16 88.20 88.16 88.20 2.4K
14:22 88.20 88.28 88.20 88.27 5.7K
14:23 88.26 88.26 88.23 88.24 2.7K
14:24 88.24 88.24 88.19 88.19 3.3K
14:25 88.22 88.25 88.22 88.25 4.4K
14:26 88.27 88.27 88.22 88.23 2.1K
14:27 88.20 88.22 88.19 88.19 2.0K
14:28 88.25 88.25 88.19 88.19 2.2K
14:29 88.19 88.20 88.18 88.18 3.0K
14:30 88.20 88.21 88.17 88.17 2.8K
14:31 88.19 88.21 88.18 88.18 3.6K
14:32 88.18 88.22 88.18 88.21 4.5K
14:33 88.22 88.23 88.21 88.21 3.5K
14:34 88.20 88.20 88.15 88.16 4.0K
14:35 88.16 88.22 88.16 88.22 4.8K
14:36 88.20 88.25 88.20 88.25 2.9K
14:37 88.25 88.31 88.25 88.31 2.2K
14:38 88.34 88.41 88.34 88.41 5.8K
14:39 88.45 88.56 88.45 88.55 9.5K
14:40 88.56 88.56 88.56 88.56 2.2K
14:41 88.57 88.57 88.56 88.56 4.5K
14:42 88.53 88.56 88.53 88.53 14.3K
14:43 88.53 88.55 88.53 88.55 3.8K
14:44 88.56 88.56 88.55 88.55 4.5K
14:45 88.55 88.60 88.55 88.57 9.7K
14:46 88.55 88.58 88.55 88.58 5.7K
14:47 88.58 88.61 88.53 88.54 15.9K
14:48 88.53 88.53 88.47 88.49 6.9K
14:49 88.56 88.56 88.51 88.51 5.2K
14:50 88.52 88.52 88.49 88.49 1.7K
14:51 88.48 88.48 88.46 88.46 2.5K
14:52 88.49 88.51 88.47 88.50 6.1K
14:53 88.47 88.48 88.46 88.48 3.0K
14:54 88.47 88.47 88.44 88.46 2.8K
14:55 88.48 88.48 88.38 88.46 7.5K
14:56 88.46 88.46 88.43 88.43 1.3K
14:57 88.46 88.48 88.43 88.46 3.3K
14:58 88.46 88.58 88.46 88.58 5.8K
14:59 88.54 88.55 88.52 88.55 3.0K
15:00 88.56 88.56 88.53 88.55 1.5K
15:01 88.54 88.54 88.43 88.43 3.1K
15:02 88.40 88.40 88.30 88.30 4.2K
15:03 88.23 88.23 88.21 88.21 2.4K
15:04 88.24 88.30 88.23 88.30 8.9K
15:05 88.32 88.35 88.32 88.35 1.0K
15:06 88.34 88.36 88.33 88.34 1.5K
15:07 88.32 88.32 88.24 88.24 4.8K
15:08 88.25 88.28 88.25 88.28 6.6K
15:09 88.31 88.31 88.31 88.31 0.4K
15:10 88.33 88.36 88.33 88.35 3.5K
15:11 88.37 88.43 88.37 88.43 3.4K
15:12 88.44 88.44 88.37 88.37 7.7K
15:13 88.37 88.38 88.33 88.36 5.0K
15:14 88.38 88.38 88.32 88.36 3.6K
15:15 88.37 88.37 88.32 88.32 1.7K
15:16 88.34 88.38 88.34 88.38 4.3K
15:17 88.34 88.34 88.30 88.30 3.9K
15:18 88.29 88.32 88.29 88.32 3.9K
15:19 88.30 88.30 88.24 88.24 6.1K
15:20 88.27 88.31 88.26 88.31 3.8K
15:21 88.31 88.34 88.28 88.34 5.8K
15:22 88.31 88.32 88.29 88.31 3.7K
15:23 88.33 88.34 88.28 88.32 5.6K
15:24 88.32 88.37 88.32 88.37 4.6K
15:25 88.39 88.39 88.38 88.38 2.3K
15:26 88.36 88.39 88.36 88.37 8.1K
15:27 88.39 88.39 88.35 88.35 3.1K
15:28 88.35 88.36 88.32 88.35 3.5K
15:29 88.37 88.38 88.33 88.36 6.7K
15:30 88.40 88.42 88.34 88.35 6.1K
15:31 88.36 88.36 88.25 88.27 13.4K
15:32 88.25 88.29 88.23 88.29 8.3K
15:33 88.29 88.34 88.29 88.34 2.7K
15:34 88.34 88.34 88.33 88.34 7.6K
15:35 88.35 88.40 88.34 88.40 7.4K
15:36 88.40 88.40 88.34 88.34 4.6K
15:37 88.34 88.34 88.26 88.26 5.6K
15:38 88.26 88.26 88.22 88.23 5.5K
15:39 88.23 88.27 88.23 88.26 9.1K
15:40 88.26 88.32 88.26 88.29 6.9K
15:41 88.28 88.28 88.27 88.28 4.7K
15:42 88.25 88.28 88.25 88.28 11.3K
15:43 88.28 88.30 88.28 88.29 6.1K
15:44 88.29 88.35 88.29 88.35 6.7K
15:45 88.36 88.40 88.35 88.35 7.3K
15:46 88.35 88.35 88.32 88.32 5.0K
15:47 88.31 88.32 88.30 88.30 10.3K
15:48 88.35 88.35 88.33 88.33 8.0K
15:49 88.34 88.34 88.32 88.32 8.1K
15:50 88.29 88.30 88.21 88.30 18.8K
15:51 88.28 88.32 88.27 88.30 10.9K
15:52 88.27 88.29 88.24 88.28 12.1K
15:53 88.27 88.27 88.15 88.15 13.6K
15:54 88.14 88.25 88.13 88.22 28.5K
15:55 88.36 88.40 88.33 88.39 32.8K
15:56 88.38 88.39 88.32 88.32 27.8K
15:57 88.32 88.36 88.27 88.28 47.1K
15:58 88.29 88.34 88.27 88.34 71.2K
15:59 88.33 88.39 88.31 88.38 1,201.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available