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 88.98 89.22 88.98 89.22 31.5K
09:31 89.22 89.22 88.85 88.85 9.4K
09:32 88.95 89.08 88.95 89.08 2.9K
09:33 89.09 89.09 89.08 89.08 4.0K
09:34 89.08 89.13 88.95 88.95 6.6K
09:35 88.95 89.11 88.95 89.04 3.0K
09:36 89.13 89.26 89.04 89.26 4.7K
09:37 89.26 89.39 89.26 89.39 2.4K
09:38 89.41 89.75 89.39 89.75 5.8K
09:39 89.56 89.56 89.46 89.55 5.7K
09:40 89.47 89.47 89.33 89.37 8.3K
09:41 89.35 89.35 89.35 89.35 0.3K
09:42 89.35 89.35 89.29 89.29 4.1K
09:43 89.36 89.37 89.36 89.37 3.0K
09:44 89.39 89.39 89.39 89.39 0.1K
09:45 89.31 89.31 89.30 89.30 4.6K
09:46 89.43 89.45 89.43 89.45 5.0K
09:49 89.48 89.49 89.48 89.49 3.2K
09:50 89.45 89.45 89.35 89.35 2.9K
09:51 89.39 89.39 89.39 89.39 0.8K
09:52 89.35 89.35 89.35 89.35 2.3K
09:53 89.31 89.37 89.31 89.37 2.3K
09:54 89.33 89.36 89.33 89.36 7.0K
09:55 89.35 89.35 89.34 89.34 1.3K
09:56 89.36 89.36 89.36 89.36 1.3K
09:57 89.45 89.54 89.45 89.46 6.8K
09:58 89.48 89.48 89.43 89.45 2.6K
09:59 89.44 89.44 89.23 89.23 6.1K
10:00 89.27 89.36 89.27 89.35 2.7K
10:01 89.35 89.46 89.35 89.37 3.2K
10:02 89.32 89.35 89.27 89.29 3.4K
10:03 89.30 89.30 89.30 89.30 0.6K
10:04 89.29 89.36 89.29 89.36 2.7K
10:05 89.35 89.43 89.34 89.34 6.0K
10:06 89.27 89.27 89.23 89.23 1.6K
10:07 89.23 89.27 89.23 89.27 1.7K
10:08 89.32 89.37 89.31 89.31 2.1K
10:09 89.31 89.35 89.31 89.35 2.2K
10:10 89.37 89.40 89.33 89.40 1.5K
10:11 89.34 89.34 89.34 89.34 1.2K
10:12 89.33 89.39 89.33 89.34 1.5K
10:13 89.34 89.34 89.34 89.34 1.2K
10:14 89.35 89.36 89.31 89.36 7.0K
10:15 89.32 89.38 89.32 89.38 2.3K
10:16 89.39 89.39 89.34 89.34 0.9K
10:17 89.39 89.41 89.36 89.37 3.6K
10:18 89.37 89.37 89.32 89.32 5.5K
10:19 89.32 89.37 89.32 89.37 2.4K
10:20 89.38 89.39 89.38 89.39 0.9K
10:21 89.34 89.38 89.31 89.38 6.1K
10:22 89.48 89.52 89.48 89.52 3.1K
10:23 89.53 89.53 89.47 89.47 2.3K
10:24 89.48 89.57 89.43 89.43 19.7K
10:25 89.42 89.60 89.42 89.60 2.2K
10:26 89.60 89.60 89.60 89.60 1.3K
10:27 89.61 89.61 89.53 89.55 2.3K
10:28 89.52 89.52 89.37 89.37 2.8K
10:29 89.36 89.36 89.35 89.35 2.7K
10:30 89.41 89.42 89.38 89.38 2.4K
10:31 89.37 89.39 89.31 89.38 4.6K
10:32 89.36 89.42 89.36 89.36 2.6K
10:33 89.32 89.39 89.29 89.38 2.0K
10:34 89.38 89.48 89.38 89.48 2.4K
10:35 89.49 89.51 89.49 89.49 1.5K
10:36 89.51 89.59 89.51 89.59 1.4K
10:37 89.62 89.70 89.62 89.69 3.8K
10:38 89.66 89.71 89.66 89.71 2.0K
10:39 89.72 89.72 89.66 89.69 4.2K
10:40 89.75 89.82 89.75 89.82 2.0K
10:41 89.81 89.81 89.78 89.78 1.4K
10:42 89.94 89.94 89.88 89.88 5.9K
10:43 89.85 89.92 89.83 89.92 2.1K
10:44 89.94 89.98 89.92 89.92 2.1K
10:45 89.92 89.93 89.89 89.89 3.9K
10:46 89.85 89.92 89.85 89.92 5.7K
10:47 89.92 89.93 89.92 89.93 2.1K
10:48 89.93 90.05 89.92 90.05 9.3K
10:49 90.05 90.14 90.04 90.14 5.1K
10:50 90.16 90.16 90.11 90.11 1.9K
10:51 90.09 90.09 90.09 90.09 1.2K
10:52 90.02 90.15 90.02 90.14 1.3K
10:53 90.16 90.16 90.08 90.08 3.8K
10:54 90.15 90.15 90.13 90.13 2.2K
10:55 90.12 90.13 90.05 90.05 5.0K
10:56 90.00 90.09 90.00 90.09 4.5K
10:57 90.03 90.07 90.03 90.07 1.5K
10:58 90.07 90.07 89.97 90.05 5.9K
10:59 90.04 90.10 90.04 90.06 3.5K
11:00 90.07 90.07 89.96 89.97 11.2K
11:01 89.97 90.11 89.97 90.11 4.8K
11:02 90.11 90.12 90.11 90.12 1.0K
11:03 90.08 90.12 90.05 90.12 2.5K
11:04 90.18 90.18 90.16 90.16 1.0K
11:05 90.16 90.19 90.14 90.17 4.0K
11:06 90.16 90.16 90.07 90.07 5.1K
11:07 90.11 90.12 90.10 90.10 3.0K
11:08 90.12 90.28 90.12 90.21 6.0K
11:09 90.17 90.17 90.17 90.17 0.4K
11:10 90.22 90.25 90.22 90.25 4.2K
11:11 90.23 90.23 90.21 90.21 1.0K
11:12 90.23 90.23 90.23 90.23 0.4K
11:13 90.15 90.16 90.15 90.16 3.7K
11:14 90.15 90.18 90.14 90.14 2.5K
11:15 90.23 90.25 90.16 90.16 3.2K
11:16 90.19 90.23 90.19 90.23 1.6K
11:17 90.22 90.22 90.22 90.22 1.6K
11:18 90.30 90.32 90.24 90.24 2.7K
11:19 90.24 90.26 90.24 90.26 2.2K
11:20 90.21 90.24 90.21 90.24 1.3K
11:21 90.23 90.23 90.18 90.18 3.7K
11:22 90.18 90.23 90.18 90.21 2.8K
11:23 90.22 90.22 90.22 90.22 0.6K
11:24 90.22 90.23 90.21 90.21 2.1K
11:25 90.22 90.22 90.20 90.22 1.6K
11:26 90.23 90.23 90.18 90.18 2.4K
11:27 90.17 90.18 90.13 90.16 2.2K
11:28 90.16 90.16 90.16 90.16 1.2K
11:29 90.19 90.19 90.19 90.19 2.2K
11:30 90.17 90.17 90.11 90.11 4.1K
11:33 90.21 90.26 90.20 90.23 5.3K
11:35 90.31 90.37 90.31 90.37 1.3K
11:36 90.41 90.42 90.41 90.42 2.0K
11:37 90.42 90.42 90.42 90.42 1.0K
11:38 90.39 90.40 90.39 90.40 2.4K
11:39 90.39 90.39 90.39 90.39 0.4K
11:40 90.40 90.40 90.40 90.40 0.5K
11:41 90.40 90.44 90.40 90.44 1.7K
11:42 90.49 90.53 90.49 90.49 2.5K
11:43 90.52 90.53 90.48 90.48 3.1K
11:44 90.48 90.48 90.48 90.48 0.6K
11:45 90.49 90.49 90.49 90.49 1.2K
11:46 90.60 90.62 90.60 90.62 3.6K
11:47 90.69 90.69 90.69 90.69 0.5K
11:48 90.71 90.72 90.66 90.66 2.7K
11:49 90.69 90.73 90.69 90.73 2.2K
11:50 90.67 90.70 90.67 90.70 0.9K
11:51 90.70 90.86 90.70 90.86 3.2K
11:52 90.84 90.89 90.84 90.84 2.1K
11:53 90.84 90.84 90.81 90.84 2.1K
11:54 90.82 90.87 90.81 90.84 7.0K
11:55 90.84 90.84 90.84 90.84 0.5K
11:56 90.84 90.90 90.84 90.90 2.5K
11:57 90.90 90.91 90.86 90.86 1.9K
11:58 90.91 90.97 90.91 90.97 2.2K
11:59 90.97 90.97 90.93 90.94 2.0K
12:00 90.94 90.94 90.83 90.83 4.5K
12:01 90.85 90.85 90.80 90.80 3.4K
12:02 90.80 90.80 90.70 90.70 5.9K
12:03 90.66 90.66 90.34 90.41 13.0K
12:05 90.29 90.29 90.29 90.29 5.0K
12:06 90.28 90.28 90.09 90.19 11.2K
12:07 90.19 90.19 90.00 90.11 9.3K
12:08 90.07 90.11 90.07 90.11 2.5K
12:09 90.14 90.19 90.11 90.19 3.9K
12:11 90.11 90.11 90.11 90.11 3.5K
12:12 90.18 90.19 90.12 90.19 2.4K
12:13 90.19 90.20 90.13 90.13 5.6K
12:14 90.15 90.15 90.15 90.15 2.3K
12:18 90.09 90.14 90.08 90.14 4.6K
12:19 90.13 90.18 90.13 90.15 2.8K
12:20 90.14 90.19 90.10 90.19 2.0K
12:21 90.15 90.15 90.15 90.15 2.0K
12:23 90.15 90.19 90.15 90.19 1.0K
12:24 90.25 90.25 90.19 90.25 3.4K
12:26 90.30 90.30 90.30 90.30 2.1K
12:27 90.30 90.34 90.30 90.34 1.4K
12:28 90.36 90.36 90.36 90.36 1.9K
12:29 90.42 90.42 90.42 90.42 2.1K
12:31 90.42 90.42 90.42 90.42 0.4K
12:32 90.47 90.47 90.37 90.37 3.2K
12:33 90.41 90.42 90.41 90.42 1.4K
12:34 90.36 90.36 90.36 90.36 1.5K
12:35 90.27 90.27 90.23 90.23 1.5K
12:36 90.25 90.25 90.25 90.25 1.3K
12:37 90.33 90.33 90.30 90.30 1.8K
12:38 90.33 90.33 90.30 90.30 3.2K
12:39 90.30 90.30 90.26 90.26 1.3K
12:40 90.27 90.27 90.20 90.25 0.9K
12:41 90.27 90.27 90.24 90.24 0.8K
12:42 90.26 90.30 90.26 90.29 1.7K
12:43 90.30 90.30 90.30 90.30 1.6K
12:44 90.23 90.23 90.19 90.22 2.8K
12:45 90.27 90.27 90.26 90.26 6.9K
12:46 90.24 90.30 90.24 90.30 3.0K
12:47 90.24 90.24 90.24 90.24 0.6K
12:48 90.12 90.12 90.12 90.12 2.1K
12:49 90.06 90.06 90.06 90.06 1.8K
12:51 90.11 90.11 90.11 90.11 0.7K
12:52 90.06 90.13 90.05 90.13 5.1K
12:53 90.10 90.10 90.08 90.08 1.7K
12:54 90.08 90.09 90.00 90.04 6.5K
12:55 90.05 90.07 90.05 90.07 0.4K
12:56 90.03 90.03 90.02 90.02 1.6K
12:57 90.05 90.05 90.05 90.05 0.5K
12:58 90.04 90.07 90.03 90.07 2.3K
12:59 90.04 90.04 90.04 90.04 1.0K
13:00 90.04 90.10 90.04 90.10 4.0K
13:01 90.06 90.06 90.04 90.04 1.1K
13:02 90.05 90.05 90.05 90.05 1.2K
13:03 90.04 90.04 90.04 90.04 4.8K
13:04 90.04 90.04 90.02 90.02 1.8K
13:05 90.09 90.09 90.09 90.09 2.2K
13:06 90.06 90.06 90.06 90.06 1.2K
13:08 90.07 90.07 90.07 90.07 1.3K
13:09 90.10 90.10 90.10 90.10 1.0K
13:10 90.07 90.07 90.07 90.07 0.5K
13:11 90.12 90.14 90.12 90.14 7.8K
13:12 90.17 90.17 90.17 90.17 0.7K
13:13 90.13 90.13 90.13 90.13 0.6K
13:14 90.14 90.18 90.12 90.14 4.2K
13:15 90.14 90.14 90.08 90.08 3.4K
13:16 90.08 90.08 90.04 90.06 2.5K
13:17 90.08 90.09 90.04 90.04 3.2K
13:18 90.03 90.03 90.02 90.02 1.9K
13:19 90.05 90.05 90.05 90.05 1.7K
13:21 90.05 90.05 90.05 90.05 0.3K
13:22 90.05 90.06 90.04 90.04 2.3K
13:23 90.07 90.07 90.05 90.07 3.5K
13:25 90.09 90.11 90.07 90.07 4.0K
13:26 90.07 90.07 90.06 90.06 2.4K
13:28 90.06 90.10 90.06 90.10 4.6K
13:30 90.11 90.11 90.11 90.11 1.2K
13:31 90.11 90.11 90.10 90.10 1.7K
13:32 90.08 90.08 90.04 90.04 6.7K
13:33 90.04 90.04 90.02 90.02 0.6K
13:34 90.05 90.05 90.02 90.02 2.1K
13:35 90.07 90.11 90.06 90.11 3.8K
13:37 90.05 90.07 90.05 90.05 4.4K
13:38 90.06 90.06 90.06 90.06 0.3K
13:39 90.03 90.04 90.00 90.00 1.9K
13:40 90.07 90.07 90.07 90.07 0.5K
13:41 90.07 90.07 90.02 90.02 2.3K
13:42 90.06 90.06 90.05 90.05 1.2K
13:43 90.02 90.05 90.02 90.04 3.8K
13:46 90.06 90.06 90.06 90.06 1.0K
13:47 90.11 90.11 90.08 90.08 4.1K
13:48 90.08 90.08 90.07 90.07 1.6K
13:49 90.02 90.03 90.02 90.03 2.5K
13:50 90.00 90.00 89.97 89.97 5.8K
13:51 90.00 90.00 90.00 90.00 1.7K
13:52 90.07 90.08 90.07 90.08 1.4K
13:53 90.07 90.08 90.07 90.08 1.0K
13:54 90.09 90.09 90.06 90.06 3.4K
13:55 90.06 90.06 90.06 90.06 0.2K
13:56 90.07 90.09 90.07 90.09 2.0K
13:57 90.11 90.11 90.11 90.11 0.6K
13:58 90.15 90.15 90.10 90.11 0.9K
13:59 90.11 90.11 90.06 90.06 3.4K
14:00 90.07 90.07 90.03 90.03 2.2K
14:01 90.05 90.05 90.05 90.05 0.9K
14:02 90.04 90.04 90.01 90.01 1.6K
14:03 90.03 90.03 90.03 90.03 2.2K
14:04 89.98 90.01 89.97 89.98 12.2K
14:05 89.92 89.92 89.91 89.91 4.9K
14:06 89.91 89.91 89.90 89.90 5.0K
14:07 89.90 89.90 89.87 89.87 2.8K
14:08 89.87 89.87 89.86 89.86 0.9K
14:09 89.88 89.88 89.88 89.88 3.1K
14:10 89.91 89.92 89.91 89.91 4.2K
14:11 89.92 89.95 89.92 89.95 13.5K
14:12 89.94 89.95 89.94 89.94 2.6K
14:13 89.94 89.94 89.94 89.94 0.6K
14:14 89.99 89.99 89.95 89.98 2.4K
14:15 89.98 89.98 89.98 89.98 0.8K
14:16 89.98 89.98 89.89 89.89 8.1K
14:17 89.92 89.95 89.91 89.91 3.6K
14:18 89.95 89.95 89.95 89.95 0.2K
14:19 89.95 89.98 89.89 89.89 8.6K
14:20 89.92 89.92 89.89 89.92 3.6K
14:21 89.94 89.94 89.91 89.91 3.3K
14:22 89.94 89.97 89.92 89.97 3.3K
14:23 89.99 90.00 89.98 89.98 4.8K
14:24 89.97 89.97 89.97 89.97 1.5K
14:25 89.96 89.97 89.95 89.97 4.2K
14:26 90.01 90.01 89.97 89.98 1.3K
14:27 89.97 89.97 89.94 89.94 5.6K
14:28 89.96 89.96 89.94 89.94 1.2K
14:29 89.94 89.94 89.94 89.94 0.6K
14:30 89.94 89.94 89.90 89.90 4.9K
14:31 89.88 89.88 89.88 89.88 1.2K
14:32 89.90 89.92 89.85 89.86 4.8K
14:33 89.88 89.88 89.85 89.85 4.6K
14:34 89.85 89.85 89.81 89.81 3.3K
14:35 89.82 89.83 89.82 89.83 4.3K
14:36 89.83 89.86 89.83 89.86 4.0K
14:37 89.86 89.86 89.86 89.86 0.6K
14:38 89.87 89.95 89.87 89.95 5.3K
14:39 89.97 90.00 89.97 90.00 1.1K
14:40 89.94 89.96 89.90 89.90 6.9K
14:41 89.89 89.89 89.89 89.89 1.1K
14:42 89.89 89.89 89.88 89.89 3.7K
14:43 89.90 89.92 89.90 89.92 0.8K
14:44 89.90 89.90 89.90 89.90 1.7K
14:45 89.90 89.92 89.88 89.88 6.1K
14:46 89.87 89.88 89.85 89.85 2.1K
14:47 89.87 89.87 89.87 89.87 1.2K
14:49 89.91 89.91 89.87 89.87 6.2K
14:50 89.85 89.89 89.85 89.89 3.7K
14:51 89.90 89.90 89.89 89.89 2.3K
14:52 89.89 89.92 89.89 89.92 2.6K
14:53 89.92 89.94 89.92 89.94 1.7K
14:54 89.94 90.08 89.94 90.08 16.8K
14:55 90.04 90.08 90.04 90.08 3.1K
14:56 90.08 90.08 90.07 90.08 11.7K
14:57 90.08 90.09 90.05 90.08 11.3K
14:58 90.08 90.10 90.07 90.07 14.6K
14:59 90.08 90.24 90.08 90.24 22.0K
15:00 90.16 90.20 90.16 90.20 22.8K
15:01 90.20 90.25 90.18 90.25 13.8K
15:02 90.24 90.24 90.18 90.18 17.2K
15:03 90.18 90.18 90.05 90.05 6.4K
15:04 90.03 90.08 90.02 90.07 6.6K
15:05 90.04 90.08 90.04 90.08 1.5K
15:06 90.09 90.09 90.04 90.04 1.7K
15:07 90.04 90.04 90.01 90.04 2.4K
15:08 90.04 90.07 90.04 90.07 3.6K
15:09 90.04 90.04 90.04 90.04 0.5K
15:10 90.04 90.04 90.04 90.04 1.0K
15:11 90.04 90.04 90.04 90.04 0.9K
15:12 90.08 90.13 90.07 90.13 3.7K
15:13 90.13 90.20 90.13 90.18 4.2K
15:14 90.15 90.15 90.12 90.14 4.0K
15:15 90.14 90.14 90.14 90.14 0.8K
15:16 90.16 90.24 90.16 90.22 4.0K
15:17 90.22 90.24 90.22 90.24 3.2K
15:18 90.25 90.25 90.19 90.21 37.9K
15:19 90.21 90.27 90.18 90.27 36.3K
15:20 90.31 90.34 90.31 90.32 3.4K
15:21 90.30 90.30 90.29 90.30 3.2K
15:22 90.32 90.34 90.30 90.31 6.3K
15:23 90.31 90.32 90.31 90.32 1.3K
15:24 90.30 90.39 90.30 90.38 7.8K
15:25 90.36 90.36 90.30 90.31 5.2K
15:26 90.32 90.32 90.32 90.32 0.8K
15:27 90.29 90.31 90.29 90.29 4.7K
15:28 90.29 90.33 90.29 90.33 7.1K
15:29 90.32 90.37 90.31 90.31 6.1K
15:30 90.29 90.30 90.26 90.27 7.4K
15:31 90.25 90.25 90.20 90.23 5.9K
15:32 90.24 90.28 90.24 90.28 4.6K
15:33 90.29 90.33 90.27 90.27 9.1K
15:34 90.22 90.31 90.22 90.31 3.1K
15:35 90.28 90.28 90.21 90.21 3.9K
15:36 90.26 90.26 90.25 90.25 4.4K
15:37 90.28 90.29 90.21 90.21 7.4K
15:38 90.19 90.19 90.16 90.16 3.4K
15:39 90.19 90.20 90.18 90.18 5.9K
15:40 90.18 90.18 90.16 90.16 3.4K
15:41 90.16 90.18 90.16 90.18 13.2K
15:42 90.18 90.26 90.17 90.25 14.1K
15:43 90.26 90.27 90.23 90.23 15.5K
15:44 90.23 90.27 90.23 90.24 6.8K
15:45 90.24 90.27 90.24 90.26 5.8K
15:46 90.26 90.27 90.24 90.25 4.9K
15:47 90.25 90.26 90.19 90.26 13.3K
15:48 90.26 90.26 90.22 90.25 13.8K
15:49 90.27 90.30 90.24 90.27 10.0K
15:50 90.28 90.28 90.19 90.20 17.3K
15:51 90.18 90.19 90.15 90.15 8.5K
15:52 90.11 90.16 90.08 90.16 11.9K
15:53 90.15 90.15 90.10 90.10 13.9K
15:54 90.10 90.17 90.10 90.13 34.8K
15:55 90.19 90.26 90.19 90.24 26.7K
15:56 90.24 90.25 90.20 90.22 27.0K
15:57 90.22 90.25 90.19 90.19 29.2K
15:58 90.19 90.24 90.19 90.22 42.4K
15:59 90.20 90.24 90.19 90.21 832.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available