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 89.04 89.20 89.03 89.18 20.6K
09:31 89.06 89.19 89.06 89.13 4.0K
09:32 88.96 89.29 88.96 89.29 9.8K
09:33 89.39 89.39 89.39 89.39 0.3K
09:34 89.68 89.68 89.59 89.59 7.6K
09:35 89.23 89.23 89.23 89.23 4.4K
09:36 89.17 89.17 88.91 89.05 2.9K
09:37 89.05 89.05 89.05 89.05 0.7K
09:38 89.18 89.42 89.14 89.25 10.0K
09:39 89.31 89.34 89.26 89.26 1.0K
09:40 89.42 89.42 89.27 89.27 1.0K
09:41 89.20 89.20 89.17 89.17 4.9K
09:42 89.03 89.19 89.03 89.19 1.6K
09:43 89.03 89.03 88.99 88.99 3.0K
09:44 88.86 89.17 88.86 89.16 4.0K
09:45 89.07 89.13 89.07 89.13 4.5K
09:46 89.19 89.19 89.19 89.19 0.8K
09:47 89.11 89.21 89.10 89.10 54.8K
09:49 89.19 89.21 89.19 89.21 2.0K
09:50 89.05 89.05 88.92 89.02 4.2K
09:51 89.09 89.12 88.98 89.03 32.8K
09:52 89.11 89.11 89.05 89.08 4.2K
09:53 89.13 89.13 89.06 89.08 5.9K
09:54 89.13 89.19 89.13 89.19 3.6K
09:55 89.25 89.25 89.13 89.16 3.1K
09:56 89.16 89.25 89.10 89.25 6.3K
09:57 89.25 89.25 89.23 89.23 30.7K
09:58 89.23 89.28 89.23 89.28 2.8K
09:59 89.26 89.26 89.26 89.26 1.9K
10:00 89.25 89.25 89.19 89.24 5.5K
10:01 89.18 89.24 89.14 89.24 6.9K
10:02 89.22 89.22 89.18 89.18 1.5K
10:03 89.19 89.46 89.18 89.44 20.9K
10:04 89.48 89.49 89.38 89.38 12.5K
10:05 89.42 89.47 89.42 89.46 2.8K
10:06 89.48 89.48 89.43 89.43 5.3K
10:07 89.36 89.39 89.33 89.39 8.1K
10:08 89.42 89.42 89.24 89.25 4.3K
10:09 89.30 89.30 89.25 89.25 4.8K
10:10 89.27 89.27 89.21 89.27 5.5K
10:11 89.35 89.35 89.28 89.28 3.5K
10:12 89.33 89.33 89.33 89.33 4.2K
10:13 89.24 89.24 89.18 89.24 5.6K
10:14 89.27 89.30 89.27 89.28 2.1K
10:15 89.27 89.28 89.22 89.28 2.5K
10:16 89.24 89.24 89.15 89.20 7.4K
10:17 89.15 89.18 89.15 89.18 2.3K
10:18 89.16 89.16 89.10 89.10 5.7K
10:19 89.02 89.02 88.98 88.98 2.2K
10:20 89.05 89.07 89.01 89.01 4.2K
10:21 89.01 89.14 89.01 89.14 3.5K
10:22 89.17 89.20 89.15 89.18 13.0K
10:23 89.21 89.33 89.21 89.28 8.6K
10:24 89.25 89.32 89.24 89.32 2.3K
10:25 89.30 89.31 89.30 89.31 3.6K
10:26 89.28 89.30 89.28 89.30 4.6K
10:27 89.31 89.31 89.31 89.31 0.8K
10:29 89.31 89.34 89.28 89.31 5.1K
10:30 89.35 89.35 89.33 89.33 2.0K
10:31 89.33 89.33 89.24 89.24 7.5K
10:32 89.23 89.23 89.23 89.23 0.7K
10:33 89.25 89.25 89.22 89.22 1.3K
10:34 89.22 89.29 89.22 89.28 9.9K
10:35 89.22 89.22 89.14 89.14 4.6K
10:36 89.14 89.18 89.14 89.18 2.6K
10:37 89.22 89.22 89.22 89.22 1.1K
10:38 89.12 89.15 89.12 89.15 2.0K
10:39 89.13 89.13 89.10 89.10 4.8K
10:41 89.06 89.12 89.06 89.12 2.4K
10:42 89.08 89.08 88.98 88.98 2.4K
10:43 88.91 88.91 88.81 88.81 2.9K
10:44 88.83 89.01 88.83 89.01 12.2K
10:45 89.00 89.00 88.97 88.97 3.4K
10:47 88.95 88.95 88.93 88.93 1.7K
10:48 88.93 88.93 88.86 88.87 3.7K
10:49 88.83 88.83 88.77 88.82 2.6K
10:50 88.82 88.92 88.82 88.91 3.0K
10:51 88.91 88.99 88.91 88.99 5.2K
10:52 88.98 89.01 88.96 89.01 6.0K
10:53 88.96 89.01 88.96 89.01 3.4K
10:54 89.01 89.01 88.97 88.97 1.2K
10:55 89.00 89.00 89.00 89.00 0.3K
10:56 89.03 89.07 89.03 89.07 4.5K
10:57 89.07 89.11 89.07 89.11 1.2K
10:58 89.10 89.19 89.10 89.18 4.8K
10:59 89.23 89.25 89.18 89.25 6.7K
11:00 89.15 89.15 89.15 89.15 1.9K
11:01 89.19 89.19 89.14 89.14 1.9K
11:02 89.06 89.09 89.04 89.09 3.6K
11:03 89.11 89.11 89.11 89.11 0.8K
11:04 89.08 89.16 89.08 89.10 6.2K
11:05 89.09 89.16 89.06 89.06 6.3K
11:06 88.97 89.00 88.97 89.00 3.2K
11:07 89.00 89.00 88.99 88.99 3.7K
11:08 88.98 89.10 88.96 89.10 17.8K
11:09 89.10 89.10 89.07 89.09 8.5K
11:10 89.10 89.13 89.10 89.13 1.9K
11:11 89.15 89.15 89.12 89.12 2.9K
11:12 89.13 89.13 89.13 89.13 1.9K
11:13 89.12 89.12 89.05 89.10 4.7K
11:14 89.10 89.10 89.00 89.00 4.0K
11:15 88.91 88.94 88.90 88.94 5.3K
11:16 88.94 88.94 88.80 88.80 4.4K
11:17 88.77 88.77 88.77 88.77 3.5K
11:18 88.77 88.81 88.76 88.81 10.9K
11:19 88.81 88.84 88.81 88.82 32.3K
11:20 88.82 88.96 88.79 88.96 93.1K
11:21 88.95 89.12 88.95 89.12 45.7K
11:22 89.13 89.13 89.08 89.08 3.1K
11:23 89.06 89.07 88.96 88.96 110.8K
11:24 88.97 88.97 88.88 88.93 3.7K
11:25 88.92 88.92 88.89 88.89 3.2K
11:26 89.07 89.08 89.05 89.05 14.2K
11:27 89.04 89.07 89.04 89.07 0.7K
11:28 89.00 89.02 88.98 89.02 5.1K
11:29 88.99 89.09 88.99 89.07 3.3K
11:30 89.07 89.08 89.01 89.01 5.4K
11:31 89.01 89.03 88.98 89.03 2.0K
11:32 89.04 89.04 89.01 89.01 0.8K
11:33 89.01 89.05 89.01 89.02 2.6K
11:34 89.02 89.05 89.00 89.05 10.8K
11:35 89.03 89.03 89.01 89.01 1.9K
11:36 89.03 89.03 89.03 89.03 0.8K
11:37 89.03 89.08 89.03 89.03 5.0K
11:38 89.01 89.01 88.95 88.97 13.2K
11:39 88.97 89.04 88.97 89.04 2.9K
11:40 88.97 88.97 88.90 88.93 12.6K
11:41 88.93 88.93 88.89 88.89 8.4K
11:42 88.86 88.86 88.83 88.83 4.8K
11:43 88.85 88.89 88.82 88.89 9.5K
11:44 88.88 88.88 88.88 88.88 0.8K
11:45 88.88 88.92 88.88 88.92 3.4K
11:46 88.91 88.92 88.87 88.89 3.6K
11:47 88.88 88.89 88.88 88.89 3.6K
11:48 88.89 88.91 88.88 88.89 5.2K
11:49 88.86 88.86 88.83 88.83 6.4K
11:50 88.81 88.85 88.81 88.82 4.9K
11:51 88.81 88.85 88.81 88.85 4.6K
11:52 88.89 88.89 88.87 88.87 1.1K
11:53 88.87 88.89 88.85 88.87 4.0K
11:54 88.89 88.89 88.89 88.89 1.7K
11:55 88.89 88.90 88.87 88.89 1.5K
11:56 88.89 88.92 88.89 88.92 1.9K
11:57 88.90 88.90 88.89 88.90 2.9K
11:58 88.90 88.90 88.86 88.88 3.5K
12:00 88.86 88.89 88.81 88.89 6.9K
12:01 88.90 88.90 88.90 88.90 0.9K
12:02 88.90 88.90 88.85 88.88 3.0K
12:03 88.87 88.89 88.87 88.89 2.1K
12:04 88.89 88.91 88.89 88.90 2.1K
12:05 88.89 88.92 88.89 88.92 3.0K
12:06 88.92 88.92 88.87 88.91 19.1K
12:07 88.91 88.94 88.90 88.94 4.0K
12:08 88.96 88.96 88.94 88.94 1.7K
12:09 88.94 88.94 88.94 88.94 1.0K
12:10 88.94 89.00 88.94 89.00 3.7K
12:11 89.00 89.00 89.00 89.00 0.6K
12:12 89.00 89.06 88.99 89.06 63.3K
12:13 89.02 89.11 89.02 89.11 1.9K
12:14 89.08 89.09 89.06 89.06 2.6K
12:15 89.03 89.03 89.02 89.02 2.3K
12:16 89.02 89.08 89.02 89.08 1.8K
12:17 89.07 89.12 89.05 89.05 3.3K
12:18 89.09 89.14 89.09 89.14 2.5K
12:19 89.13 89.14 89.07 89.09 7.5K
12:20 89.05 89.08 89.05 89.06 4.2K
12:21 89.02 89.05 89.00 89.03 3.5K
12:22 89.04 89.04 89.00 89.03 4.4K
12:23 89.03 89.05 88.94 88.95 14.3K
12:24 88.96 89.01 88.93 89.01 5.6K
12:25 89.01 89.05 89.01 89.05 3.6K
12:26 89.03 89.07 89.01 89.07 6.3K
12:27 89.06 89.06 88.98 88.98 5.0K
12:28 88.95 88.95 88.95 88.95 0.8K
12:29 88.97 88.98 88.96 88.96 1.9K
12:30 88.96 88.96 88.95 88.95 7.1K
12:31 88.95 88.98 88.93 88.98 1.4K
12:32 88.97 89.01 88.97 89.01 3.0K
12:33 89.01 89.03 89.01 89.03 0.9K
12:34 89.01 89.07 89.01 89.07 1.3K
12:35 89.05 89.07 89.05 89.07 0.7K
12:36 89.03 89.05 89.02 89.02 1.8K
12:37 89.02 89.02 88.99 89.00 4.0K
12:38 89.00 89.00 89.00 89.00 1.9K
12:40 89.00 89.03 89.00 89.03 2.7K
12:41 89.03 89.06 89.03 89.06 1.0K
12:42 89.06 89.08 89.06 89.08 3.8K
12:43 88.99 89.03 88.97 88.98 25.3K
12:44 88.99 89.06 88.97 89.06 6.0K
12:45 89.01 89.01 89.01 89.01 0.7K
12:46 89.03 89.03 89.03 89.03 1.6K
12:47 89.03 89.09 89.03 89.08 4.7K
12:48 89.11 89.18 89.11 89.16 3.1K
12:49 89.13 89.15 89.13 89.15 2.5K
12:50 89.11 89.11 89.08 89.08 2.2K
12:51 89.05 89.07 89.05 89.07 2.4K
12:53 89.06 89.06 89.00 89.05 5.0K
12:54 89.00 89.08 88.94 89.08 14.1K
12:55 89.02 89.14 89.02 89.14 7.2K
12:56 89.13 89.14 89.13 89.13 2.0K
12:57 89.14 89.14 89.12 89.12 0.8K
12:58 89.07 89.07 89.06 89.06 4.8K
12:59 89.06 89.06 89.02 89.05 7.8K
13:00 89.08 89.12 89.07 89.07 9.9K
13:01 89.04 89.04 89.01 89.01 5.2K
13:02 89.01 89.10 89.01 89.07 4.0K
13:03 89.08 89.08 89.08 89.08 0.6K
13:04 89.08 89.08 89.08 89.08 2.9K
13:05 89.08 89.11 89.08 89.11 2.2K
13:06 89.06 89.11 89.06 89.11 2.4K
13:07 89.22 89.22 89.19 89.20 3.8K
13:08 89.19 89.19 89.19 89.19 1.4K
13:10 89.15 89.19 89.15 89.19 1.0K
13:11 89.15 89.15 89.11 89.11 3.7K
13:12 89.15 89.19 89.15 89.19 4.7K
13:13 89.21 89.28 89.21 89.28 1.8K
13:15 89.24 89.27 89.24 89.27 2.7K
13:16 89.27 89.27 89.24 89.24 0.3K
13:17 89.27 89.27 89.27 89.27 1.8K
13:18 89.30 89.30 89.29 89.29 1.8K
13:19 89.28 89.31 89.28 89.29 4.0K
13:20 89.27 89.32 89.25 89.32 7.5K
13:21 89.28 89.28 89.23 89.25 3.3K
13:22 89.25 89.28 89.24 89.25 1.9K
13:23 89.21 89.24 89.19 89.24 3.9K
13:24 89.27 89.28 89.25 89.25 3.2K
13:25 89.27 89.27 89.19 89.19 3.8K
13:26 89.21 89.21 89.10 89.11 3.6K
13:27 89.06 89.07 89.06 89.07 2.7K
13:28 89.10 89.11 89.09 89.11 2.4K
13:29 89.09 89.09 89.06 89.06 0.8K
13:30 89.11 89.16 89.08 89.08 11.4K
13:32 89.10 89.13 89.10 89.13 0.7K
13:33 89.11 89.15 89.08 89.15 5.2K
13:34 89.15 89.18 89.15 89.16 4.1K
13:35 89.17 89.17 89.13 89.13 3.0K
13:36 89.13 89.17 89.12 89.17 3.6K
13:37 89.13 89.13 89.13 89.13 0.8K
13:38 89.10 89.17 89.10 89.13 3.9K
13:39 89.13 89.15 89.13 89.15 1.1K
13:40 89.16 89.17 89.11 89.13 3.4K
13:41 89.13 89.14 89.13 89.14 0.3K
13:42 89.15 89.16 89.14 89.14 2.3K
13:43 89.11 89.11 89.07 89.11 4.4K
13:44 89.14 89.17 89.14 89.17 2.5K
13:45 89.16 89.16 89.11 89.13 3.9K
13:46 89.09 89.12 89.09 89.12 1.0K
13:47 89.11 89.11 89.07 89.08 2.5K
13:48 89.04 89.09 89.04 89.08 5.3K
13:49 89.10 89.13 89.10 89.12 3.1K
13:50 89.09 89.12 89.09 89.09 2.3K
13:51 89.09 89.12 89.08 89.08 1.7K
13:52 89.10 89.10 89.10 89.10 0.5K
13:53 89.07 89.09 89.05 89.09 1.0K
13:54 89.06 89.08 89.05 89.05 7.6K
13:55 89.04 89.04 89.04 89.04 0.5K
13:56 89.06 89.06 89.02 89.02 3.1K
13:58 89.03 89.06 89.03 89.06 5.1K
13:59 89.04 89.06 89.04 89.06 2.4K
14:00 89.06 89.13 89.06 89.13 5.7K
14:01 89.14 89.14 89.14 89.14 1.1K
14:02 89.14 89.14 89.14 89.14 1.6K
14:03 89.12 89.12 89.09 89.11 3.2K
14:04 89.11 89.13 89.10 89.13 4.8K
14:05 89.12 89.12 89.12 89.12 0.4K
14:06 89.12 89.15 89.12 89.14 3.6K
14:07 89.14 89.14 89.11 89.12 4.2K
14:08 89.12 89.14 89.12 89.12 1.1K
14:09 89.15 89.15 89.09 89.09 7.0K
14:10 89.06 89.06 89.06 89.06 1.6K
14:11 89.01 89.02 88.92 88.92 2.7K
14:12 88.93 88.93 88.81 88.81 2.6K
14:13 88.81 88.86 88.81 88.86 5.9K
14:14 88.84 88.84 88.80 88.82 4.7K
14:15 88.82 88.82 88.82 88.82 1.6K
14:16 88.80 88.82 88.70 88.82 18.5K
14:17 88.81 88.84 88.80 88.81 7.9K
14:18 88.89 88.92 88.86 88.92 8.6K
14:19 88.92 88.92 88.90 88.92 7.8K
14:20 88.92 88.92 88.88 88.90 57.4K
14:21 88.89 88.99 88.89 88.93 32.8K
14:22 88.95 88.97 88.95 88.95 1.8K
14:23 88.95 88.95 88.90 88.90 60.6K
14:24 88.90 88.90 88.83 88.89 14.0K
14:25 88.92 88.95 88.88 88.94 5.0K
14:26 88.98 89.00 88.95 88.99 4.3K
14:27 88.98 89.01 88.98 89.01 6.8K
14:28 89.01 89.03 89.01 89.03 2.2K
14:29 88.99 89.00 88.97 88.97 10.9K
14:30 88.95 88.95 88.92 88.92 2.6K
14:31 88.97 88.97 88.91 88.91 4.3K
14:32 88.94 88.94 88.87 88.87 4.3K
14:33 88.86 88.93 88.86 88.93 3.7K
14:34 88.92 89.01 88.92 88.95 8.0K
14:35 88.95 88.95 88.95 88.95 2.7K
14:36 88.95 88.98 88.95 88.98 0.8K
14:37 88.97 88.99 88.97 88.99 3.9K
14:38 89.01 89.02 88.96 88.98 4.2K
14:39 88.97 88.97 88.96 88.96 2.8K
14:40 88.97 89.01 88.97 89.01 4.6K
14:41 89.00 89.03 88.99 89.02 4.7K
14:42 89.01 89.03 89.01 89.03 6.0K
14:43 89.01 89.03 88.99 89.03 5.1K
14:44 89.04 89.04 89.01 89.01 5.1K
14:45 89.04 89.06 89.00 89.00 6.2K
14:46 89.02 89.02 89.02 89.02 2.0K
14:47 89.02 89.05 89.01 89.03 7.2K
14:48 89.02 89.07 89.02 89.07 1.9K
14:49 89.11 89.11 89.09 89.10 4.7K
14:50 89.04 89.04 88.98 89.04 7.6K
14:51 89.06 89.06 89.01 89.01 2.0K
14:53 88.99 89.05 88.99 89.01 2.3K
14:54 89.02 89.03 89.00 89.00 4.2K
14:55 89.04 89.04 88.98 88.98 1.8K
14:56 88.93 88.98 88.93 88.98 3.3K
14:57 88.98 88.98 88.96 88.96 2.6K
14:58 88.96 89.00 88.96 88.97 3.6K
14:59 89.02 89.07 89.02 89.06 7.0K
15:00 89.07 89.07 89.05 89.05 1.9K
15:01 89.03 89.04 89.03 89.03 1.1K
15:02 89.03 89.03 89.03 89.03 1.8K
15:03 89.02 89.02 89.02 89.02 3.8K
15:04 89.01 89.01 88.98 88.98 4.3K
15:05 88.98 88.98 88.92 88.92 2.9K
15:06 88.89 88.89 88.85 88.89 1.1K
15:07 88.88 88.90 88.84 88.84 4.1K
15:08 88.84 88.84 88.83 88.83 3.6K
15:09 88.79 88.80 88.74 88.74 3.3K
15:10 88.70 88.70 88.69 88.69 3.8K
15:11 88.67 88.73 88.67 88.73 5.8K
15:12 88.80 88.80 88.74 88.76 8.3K
15:13 88.76 88.81 88.75 88.81 4.8K
15:14 88.84 88.84 88.79 88.79 4.3K
15:15 88.80 88.83 88.80 88.82 6.7K
15:16 88.84 88.86 88.83 88.86 4.5K
15:17 88.87 88.87 88.87 88.87 9.0K
15:18 88.86 88.91 88.86 88.88 5.2K
15:19 88.91 88.95 88.89 88.94 5.2K
15:20 88.93 88.94 88.93 88.93 3.1K
15:21 88.90 88.90 88.87 88.88 2.0K
15:22 88.88 88.88 88.85 88.88 1.2K
15:23 88.88 88.89 88.87 88.87 5.7K
15:24 88.84 88.89 88.81 88.87 16.9K
15:25 88.94 88.94 88.90 88.91 4.8K
15:26 88.90 88.90 88.90 88.90 2.1K
15:27 88.90 88.91 88.88 88.88 5.5K
15:28 88.87 88.88 88.84 88.85 5.7K
15:29 88.84 88.84 88.84 88.84 1.5K
15:30 88.86 88.87 88.82 88.85 4.8K
15:31 88.86 88.86 88.83 88.84 3.6K
15:32 88.84 88.87 88.83 88.87 11.8K
15:33 88.87 88.87 88.80 88.80 2.8K
15:34 88.82 88.91 88.82 88.91 10.3K
15:35 88.89 88.98 88.89 88.98 11.9K
15:36 88.98 89.05 88.98 89.04 36.2K
15:37 89.03 89.09 89.02 89.09 7.4K
15:38 89.09 89.10 89.07 89.09 6.0K
15:39 89.09 89.09 89.05 89.05 9.5K
15:40 89.05 89.10 89.05 89.10 5.4K
15:41 89.10 89.12 89.08 89.10 7.5K
15:42 89.10 89.10 89.03 89.05 5.3K
15:43 89.03 89.05 89.03 89.05 3.9K
15:44 89.08 89.09 89.05 89.07 7.5K
15:45 89.06 89.10 89.06 89.08 6.8K
15:46 89.08 89.08 89.05 89.07 13.3K
15:47 89.07 89.10 89.06 89.07 8.4K
15:48 89.07 89.11 89.07 89.11 16.7K
15:49 89.11 89.20 89.11 89.16 11.0K
15:50 89.18 89.18 89.12 89.15 13.5K
15:51 89.17 89.17 89.10 89.17 12.2K
15:52 89.18 89.22 89.17 89.19 14.5K
15:53 89.20 89.23 89.18 89.22 10.5K
15:54 89.24 89.31 89.24 89.29 24.8K
15:55 89.35 89.37 89.30 89.36 25.8K
15:56 89.39 89.42 89.38 89.39 22.4K
15:57 89.41 89.42 89.37 89.39 30.2K
15:58 89.39 89.41 89.35 89.37 48.8K
15:59 89.38 89.42 89.36 89.42 455.0K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available