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 88.31 88.31 88.00 88.00 29.7K
09:31 88.00 88.03 88.00 88.01 4.2K
09:32 87.87 87.87 87.64 87.86 5.8K
09:33 87.85 87.85 87.75 87.75 4.1K
09:35 87.86 87.87 87.86 87.87 3.1K
09:36 88.04 88.11 88.04 88.04 7.6K
09:39 88.13 88.13 88.13 88.13 1.7K
09:40 88.09 88.09 88.01 88.04 8.9K
09:41 88.09 88.09 88.09 88.09 1.9K
09:42 88.05 88.05 88.05 88.05 0.3K
09:44 87.97 87.97 87.90 87.94 7.4K
09:45 87.91 87.91 87.79 87.79 4.8K
09:46 87.77 87.77 87.77 87.77 5.2K
09:49 87.84 87.84 87.84 87.84 1.1K
09:50 87.95 87.95 87.86 87.86 1.3K
09:51 87.87 87.96 87.85 87.96 2.9K
09:52 87.93 87.96 87.93 87.96 5.0K
09:53 88.03 88.09 88.03 88.07 1.3K
09:54 88.13 88.13 88.13 88.13 1.8K
09:55 88.18 88.18 88.18 88.18 0.9K
09:56 88.19 88.20 88.14 88.17 10.1K
09:57 88.14 88.17 88.11 88.17 5.0K
09:58 88.20 88.23 88.17 88.18 4.4K
09:59 88.11 88.11 88.11 88.11 1.4K
10:00 88.16 88.16 88.16 88.16 2.7K
10:01 88.15 88.19 88.08 88.08 6.3K
10:02 88.11 88.14 88.07 88.09 5.0K
10:03 88.18 88.22 88.18 88.22 2.3K
10:04 88.22 88.22 88.22 88.22 1.1K
10:06 88.32 88.32 88.26 88.28 12.8K
10:07 88.31 88.34 88.20 88.20 6.1K
10:08 88.17 88.20 88.16 88.20 3.0K
10:09 88.20 88.20 88.20 88.20 2.3K
10:10 88.18 88.18 88.16 88.16 5.4K
10:11 88.23 88.23 88.21 88.21 2.6K
10:12 88.24 88.24 88.24 88.24 1.4K
10:13 88.30 88.30 88.30 88.30 1.3K
10:14 88.28 88.33 88.28 88.33 4.0K
10:15 88.32 88.32 88.21 88.22 6.7K
10:16 88.22 88.23 88.17 88.23 7.0K
10:17 88.24 88.25 88.24 88.25 4.3K
10:18 88.25 88.25 88.14 88.19 4.8K
10:19 88.19 88.19 88.14 88.19 2.7K
10:20 88.20 88.20 88.20 88.20 1.1K
10:21 88.14 88.14 88.09 88.09 3.8K
10:22 88.10 88.16 88.10 88.16 1.1K
10:23 88.09 88.09 88.08 88.08 2.8K
10:24 88.06 88.11 88.01 88.09 7.6K
10:25 88.06 88.09 88.06 88.09 2.0K
10:26 88.15 88.15 88.12 88.12 1.5K
10:27 88.10 88.15 88.10 88.13 3.7K
10:29 88.16 88.20 88.14 88.20 6.7K
10:30 88.17 88.17 88.17 88.17 1.5K
10:31 88.21 88.26 88.21 88.25 2.6K
10:32 88.29 88.29 88.20 88.20 3.2K
10:33 88.24 88.24 88.24 88.24 0.7K
10:34 88.29 88.33 88.29 88.33 2.9K
10:35 88.34 88.34 88.27 88.27 3.1K
10:36 88.26 88.26 88.26 88.26 1.4K
10:37 88.28 88.28 88.28 88.28 1.5K
10:38 88.36 88.36 88.24 88.26 2.5K
10:39 88.25 88.26 88.24 88.24 1.9K
10:40 88.21 88.24 88.21 88.24 2.8K
10:41 88.19 88.24 88.19 88.24 3.6K
10:42 88.20 88.22 88.13 88.22 1.9K
10:43 88.18 88.18 88.18 88.18 1.0K
10:44 88.11 88.12 88.06 88.12 7.7K
10:45 88.07 88.07 88.07 88.07 0.9K
10:46 88.01 88.02 88.01 88.01 2.4K
10:47 88.04 88.04 87.96 87.96 5.2K
10:48 87.93 87.95 87.91 87.93 7.1K
10:49 87.93 87.93 87.93 87.93 10.6K
10:51 88.03 88.03 87.96 87.96 11.1K
10:52 87.95 87.95 87.93 87.93 1.2K
10:53 87.94 87.94 87.91 87.91 3.0K
10:54 87.93 87.93 87.93 87.93 3.4K
10:55 87.93 87.93 87.93 87.93 2.1K
10:56 87.93 87.99 87.93 87.99 2.4K
10:57 88.01 88.01 88.01 88.01 0.6K
10:58 88.05 88.05 87.98 87.98 6.7K
10:59 88.02 88.02 88.02 88.02 0.7K
11:00 88.02 88.02 87.96 87.96 3.6K
11:01 87.98 88.01 87.98 88.01 1.5K
11:02 88.00 88.00 88.00 88.00 0.8K
11:03 87.94 88.00 87.94 88.00 3.6K
11:04 87.96 87.96 87.95 87.95 2.5K
11:05 87.99 88.04 87.96 87.96 10.7K
11:06 88.00 88.00 88.00 88.00 0.3K
11:07 87.99 87.99 87.92 87.92 4.0K
11:08 87.90 87.94 87.90 87.94 0.9K
11:09 87.88 87.88 87.84 87.87 5.2K
11:11 87.93 87.93 87.88 87.89 7.2K
11:12 87.87 87.87 87.87 87.87 2.7K
11:13 87.87 87.87 87.87 87.87 0.7K
11:14 87.90 87.91 87.89 87.89 3.5K
11:15 87.85 87.85 87.85 87.85 2.2K
11:16 87.86 87.86 87.81 87.81 4.5K
11:17 87.85 87.85 87.81 87.82 3.2K
11:18 87.87 87.87 87.82 87.82 3.6K
11:19 87.82 87.86 87.82 87.86 1.9K
11:20 87.84 87.90 87.84 87.90 7.1K
11:21 87.90 87.90 87.86 87.86 6.9K
11:22 87.90 87.93 87.90 87.93 2.2K
11:23 87.91 87.91 87.91 87.91 0.6K
11:24 87.91 87.91 87.83 87.83 3.6K
11:25 87.81 87.81 87.78 87.79 3.7K
11:26 87.79 87.79 87.76 87.76 2.6K
11:27 87.75 87.75 87.65 87.65 5.6K
11:28 87.67 87.68 87.67 87.68 3.8K
11:29 87.70 87.71 87.68 87.68 9.7K
11:30 87.70 87.72 87.69 87.71 2.0K
11:31 87.69 87.72 87.68 87.70 3.1K
11:32 87.70 87.72 87.70 87.72 0.8K
11:33 87.70 87.74 87.70 87.74 6.8K
11:34 87.67 87.69 87.67 87.69 4.6K
11:35 87.72 87.73 87.72 87.73 2.9K
11:36 87.77 87.81 87.77 87.81 2.1K
11:37 87.82 87.83 87.82 87.83 0.9K
11:38 87.82 87.82 87.73 87.73 11.1K
11:39 87.75 87.75 87.75 87.75 0.7K
11:40 87.72 87.77 87.72 87.77 3.2K
11:41 87.78 87.78 87.78 87.78 0.4K
11:42 87.75 87.75 87.75 87.75 0.7K
11:43 87.75 87.79 87.75 87.79 0.7K
11:44 87.70 87.74 87.70 87.74 5.2K
11:45 87.73 87.73 87.73 87.73 0.6K
11:46 87.72 87.73 87.71 87.71 3.1K
11:47 87.67 87.67 87.67 87.67 3.0K
11:48 87.72 87.76 87.72 87.76 4.3K
11:49 87.79 87.81 87.79 87.80 1.5K
11:50 87.83 87.83 87.83 87.83 0.9K
11:51 87.83 87.83 87.80 87.82 3.5K
11:52 87.81 87.81 87.75 87.75 6.4K
11:53 87.75 87.75 87.75 87.75 0.4K
11:54 87.75 87.78 87.75 87.78 1.2K
11:55 87.78 87.78 87.78 87.78 1.3K
11:56 87.78 87.78 87.78 87.78 1.8K
11:57 87.78 87.81 87.78 87.79 4.1K
11:58 87.80 87.80 87.74 87.75 7.1K
11:59 87.76 87.79 87.76 87.79 3.8K
12:00 87.76 87.76 87.74 87.76 5.1K
12:01 87.76 87.76 87.69 87.69 3.1K
12:02 87.67 87.68 87.63 87.63 3.4K
12:03 87.57 87.60 87.57 87.60 2.6K
12:04 87.58 87.58 87.41 87.42 6.4K
12:06 87.40 87.49 87.36 87.48 10.3K
12:07 87.46 87.46 87.41 87.43 3.2K
12:08 87.41 87.48 87.41 87.47 2.2K
12:09 87.45 87.58 87.45 87.58 19.3K
12:10 87.55 87.55 87.55 87.55 0.8K
12:11 87.59 87.63 87.59 87.63 4.8K
12:12 87.62 87.64 87.62 87.64 3.5K
12:13 87.63 87.63 87.56 87.56 3.7K
12:14 87.56 87.62 87.56 87.62 1.2K
12:15 87.59 87.69 87.57 87.69 1.1K
12:16 87.64 87.69 87.64 87.64 1.9K
12:17 87.64 87.65 87.64 87.65 1.0K
12:18 87.65 87.70 87.63 87.67 5.8K
12:19 87.73 87.75 87.73 87.75 1.5K
12:20 87.75 87.78 87.73 87.75 3.5K
12:21 87.72 87.72 87.69 87.69 5.4K
12:22 87.72 87.72 87.72 87.72 1.5K
12:23 87.70 87.73 87.70 87.73 8.5K
12:24 87.75 87.75 87.75 87.75 1.1K
12:25 87.72 87.73 87.69 87.69 5.5K
12:26 87.66 87.70 87.66 87.69 3.1K
12:27 87.72 87.72 87.72 87.72 1.1K
12:29 87.72 87.72 87.72 87.72 0.7K
12:30 87.73 87.73 87.73 87.73 0.8K
12:31 87.69 87.69 87.68 87.69 5.9K
12:32 87.69 87.69 87.69 87.69 0.5K
12:33 87.69 87.69 87.68 87.68 1.9K
12:34 87.68 87.70 87.68 87.70 2.1K
12:35 87.73 87.73 87.68 87.68 7.7K
12:36 87.67 87.67 87.67 87.67 0.2K
12:37 87.69 87.73 87.66 87.72 11.3K
12:38 87.73 87.77 87.73 87.76 2.9K
12:39 87.73 87.76 87.73 87.76 2.7K
12:40 87.77 87.77 87.76 87.76 1.4K
12:41 87.78 87.78 87.73 87.74 3.4K
12:42 87.77 87.77 87.75 87.76 2.0K
12:43 87.75 87.75 87.75 87.75 2.3K
12:44 87.79 87.80 87.79 87.79 11.5K
12:45 87.82 87.89 87.82 87.89 2.0K
12:46 87.89 87.89 87.89 87.89 0.9K
12:47 87.89 87.90 87.82 87.84 4.8K
12:48 87.86 87.86 87.82 87.82 2.3K
12:49 87.84 87.84 87.83 87.83 0.7K
12:50 87.88 87.88 87.84 87.87 12.4K
12:51 87.87 87.87 87.85 87.85 1.0K
12:52 87.87 87.87 87.81 87.81 10.3K
12:53 87.86 87.86 87.74 87.74 4.4K
12:54 87.76 87.76 87.74 87.76 5.2K
12:55 87.74 87.74 87.72 87.73 3.7K
12:56 87.74 87.74 87.67 87.67 4.8K
12:57 87.67 87.67 87.66 87.67 3.2K
12:58 87.69 87.69 87.69 87.69 0.9K
12:59 87.68 87.68 87.63 87.67 6.2K
13:00 87.67 87.68 87.67 87.68 6.9K
13:01 87.69 87.69 87.67 87.69 16.7K
13:02 87.72 87.74 87.72 87.74 1.1K
13:03 87.75 87.75 87.75 87.75 0.1K
13:04 87.75 87.75 87.68 87.69 8.4K
13:05 87.67 87.67 87.66 87.66 2.1K
13:06 87.65 87.66 87.63 87.66 5.2K
13:07 87.67 87.69 87.67 87.69 1.6K
13:08 87.66 87.66 87.62 87.64 3.1K
13:09 87.68 87.68 87.62 87.62 1.4K
13:10 87.60 87.60 87.58 87.60 24.1K
13:11 87.60 87.60 87.59 87.60 2.2K
13:12 87.60 87.64 87.60 87.64 4.5K
13:13 87.60 87.64 87.60 87.64 5.0K
13:14 87.69 87.69 87.69 87.69 0.4K
13:15 87.70 87.70 87.70 87.70 0.5K
13:16 87.70 87.70 87.64 87.64 3.9K
13:17 87.64 87.64 87.61 87.61 1.2K
13:18 87.67 87.67 87.67 87.67 1.0K
13:19 87.71 87.72 87.69 87.69 4.3K
13:20 87.69 87.69 87.69 87.69 1.0K
13:21 87.69 87.69 87.69 87.69 1.6K
13:22 87.67 87.67 87.67 87.67 10.4K
13:23 87.66 87.75 87.66 87.74 5.4K
13:24 87.75 87.79 87.75 87.79 2.4K
13:25 87.80 87.80 87.80 87.80 3.6K
13:26 87.81 87.81 87.76 87.76 4.9K
13:27 87.77 87.79 87.75 87.75 3.2K
13:28 87.70 87.73 87.70 87.73 1.3K
13:29 87.80 87.83 87.72 87.72 10.8K
13:30 87.73 87.75 87.71 87.71 3.8K
13:31 87.71 87.71 87.68 87.70 1.1K
13:32 87.67 87.67 87.64 87.64 2.4K
13:33 87.72 87.72 87.70 87.70 1.8K
13:34 87.70 87.71 87.69 87.69 3.4K
13:35 87.70 87.70 87.64 87.64 3.6K
13:36 87.70 87.76 87.67 87.76 19.1K
13:37 87.78 87.79 87.76 87.76 22.5K
13:38 87.83 87.83 87.82 87.82 2.0K
13:40 87.86 87.88 87.86 87.88 0.7K
13:41 87.79 87.86 87.79 87.86 6.5K
13:42 87.85 87.85 87.85 87.85 0.6K
13:43 87.81 87.87 87.81 87.87 1.1K
13:44 87.87 87.87 87.87 87.87 1.3K
13:46 87.94 87.97 87.94 87.95 8.5K
13:47 88.02 88.02 87.95 87.95 2.7K
13:49 87.96 87.96 87.92 87.92 3.8K
13:50 87.93 88.02 87.93 88.01 2.7K
13:51 88.01 88.02 88.01 88.02 0.8K
13:53 88.01 88.01 88.01 88.01 0.2K
13:54 88.00 88.06 88.00 88.06 6.3K
13:55 88.05 88.05 88.05 88.05 1.4K
13:56 88.04 88.04 88.04 88.04 0.8K
13:57 88.05 88.05 88.01 88.01 2.2K
13:58 88.02 88.02 88.02 88.02 5.8K
13:59 88.02 88.02 88.00 88.00 3.4K
14:00 88.02 88.02 88.02 88.02 1.5K
14:01 88.03 88.03 88.03 88.03 0.7K
14:02 88.04 88.04 88.04 88.04 0.6K
14:03 88.03 88.05 88.01 88.01 7.0K
14:04 88.03 88.07 88.02 88.07 3.6K
14:05 88.05 88.10 88.05 88.10 3.8K
14:06 88.09 88.10 88.09 88.10 0.6K
14:07 88.09 88.09 88.09 88.09 0.5K
14:08 88.08 88.08 88.03 88.05 8.9K
14:09 88.04 88.05 88.04 88.05 2.6K
14:10 88.06 88.06 88.01 88.01 8.9K
14:11 87.95 88.00 87.95 88.00 1.8K
14:12 88.00 88.00 87.97 87.97 5.6K
14:13 87.97 87.97 87.95 87.95 2.4K
14:14 87.93 87.95 87.79 87.79 9.1K
14:15 87.80 87.85 87.80 87.83 7.7K
14:16 87.82 87.82 87.82 87.82 0.4K
14:17 87.84 87.84 87.84 87.84 0.9K
14:18 87.86 87.88 87.86 87.88 1.4K
14:19 87.89 87.90 87.87 87.88 4.2K
14:20 87.88 87.88 87.88 87.88 1.7K
14:21 87.88 87.88 87.88 87.88 0.4K
14:22 87.88 87.88 87.85 87.85 5.0K
14:23 87.87 87.87 87.87 87.87 0.7K
14:24 87.87 87.87 87.87 87.87 1.1K
14:25 87.87 87.87 87.87 87.87 1.6K
14:26 87.91 87.91 87.90 87.91 4.5K
14:27 87.89 87.89 87.87 87.87 1.2K
14:28 87.87 87.93 87.87 87.91 8.2K
14:29 87.91 87.93 87.88 87.93 1.0K
14:30 87.91 87.94 87.91 87.94 2.6K
14:31 87.88 87.93 87.88 87.93 2.9K
14:32 87.89 87.93 87.89 87.93 2.1K
14:33 87.93 87.96 87.93 87.96 2.3K
14:34 87.94 87.95 87.94 87.94 5.5K
14:36 87.95 87.97 87.92 87.92 1.9K
14:37 87.94 87.95 87.94 87.95 0.9K
14:38 87.97 87.97 87.96 87.96 6.0K
14:39 87.96 87.96 87.96 87.96 2.0K
14:40 87.95 87.96 87.95 87.95 3.3K
14:41 87.94 87.94 87.94 87.94 0.6K
14:42 87.93 87.94 87.93 87.94 0.6K
14:43 87.94 87.95 87.94 87.94 1.9K
14:44 87.95 87.96 87.92 87.96 2.6K
14:45 87.96 88.01 87.96 88.01 5.2K
14:46 87.97 87.98 87.97 87.98 5.2K
14:47 88.00 88.02 87.98 88.02 3.5K
14:48 88.06 88.06 88.06 88.06 0.7K
14:49 88.05 88.07 88.05 88.05 1.7K
14:50 88.09 88.09 88.05 88.05 3.2K
14:51 88.08 88.08 88.08 88.08 0.3K
14:52 88.13 88.13 88.09 88.09 2.7K
14:53 88.09 88.09 88.09 88.09 0.6K
14:54 88.11 88.11 88.11 88.11 0.8K
14:55 88.09 88.09 88.04 88.04 2.8K
14:56 88.06 88.06 88.03 88.06 1.6K
14:57 88.07 88.07 88.03 88.05 4.6K
14:58 88.06 88.08 88.06 88.08 3.8K
14:59 88.09 88.09 88.08 88.08 2.4K
15:00 88.07 88.09 88.07 88.08 9.2K
15:01 88.04 88.04 88.00 88.00 4.9K
15:02 88.04 88.04 88.03 88.03 1.5K
15:03 88.04 88.06 88.03 88.03 2.1K
15:04 88.04 88.07 88.03 88.05 8.9K
15:05 88.05 88.05 87.98 87.98 5.0K
15:06 87.98 87.98 87.93 87.95 3.8K
15:07 87.93 87.93 87.80 87.81 30.8K
15:08 87.79 87.85 87.79 87.85 1.9K
15:09 87.85 87.86 87.85 87.86 1.5K
15:10 87.86 87.92 87.86 87.89 3.5K
15:11 87.82 87.82 87.79 87.82 6.9K
15:12 87.84 87.85 87.84 87.85 1.8K
15:13 87.83 87.88 87.78 87.78 55.7K
15:14 87.81 87.81 87.77 87.77 2.8K
15:15 87.77 87.80 87.77 87.77 3.2K
15:16 87.75 87.79 87.75 87.79 4.1K
15:17 87.79 87.79 87.77 87.77 5.7K
15:18 87.81 87.85 87.79 87.85 3.3K
15:19 87.82 87.82 87.82 87.82 3.9K
15:20 87.80 87.93 87.80 87.93 4.9K
15:21 87.98 88.01 87.93 87.93 14.3K
15:22 87.94 87.98 87.90 87.98 4.5K
15:23 87.99 87.99 87.90 87.90 5.4K
15:24 87.94 87.95 87.94 87.95 1.8K
15:25 87.95 87.95 87.89 87.93 6.7K
15:26 87.97 88.02 87.97 88.02 2.4K
15:27 88.01 88.04 88.01 88.01 1.4K
15:28 88.05 88.06 88.03 88.06 6.0K
15:29 88.03 88.03 88.03 88.03 0.9K
15:30 88.07 88.11 88.07 88.11 2.1K
15:31 88.11 88.12 88.11 88.12 1.3K
15:32 88.12 88.17 88.12 88.17 13.2K
15:33 88.14 88.14 88.14 88.14 2.4K
15:34 88.13 88.13 88.10 88.10 5.2K
15:35 88.14 88.15 88.03 88.03 15.5K
15:36 88.09 88.12 88.09 88.11 2.5K
15:37 88.10 88.10 88.05 88.05 3.4K
15:38 88.08 88.10 88.08 88.10 2.4K
15:39 88.10 88.10 88.10 88.10 1.4K
15:40 88.10 88.14 88.10 88.13 3.3K
15:41 88.12 88.12 88.02 88.07 6.2K
15:42 88.07 88.09 88.02 88.04 21.4K
15:43 88.05 88.06 88.05 88.05 1.7K
15:44 88.04 88.06 88.01 88.02 8.3K
15:45 87.96 88.00 87.96 88.00 9.9K
15:46 88.00 88.00 87.93 87.93 12.1K
15:47 87.94 88.00 87.92 88.00 4.4K
15:48 88.05 88.05 88.03 88.03 2.2K
15:49 88.03 88.03 87.97 88.00 13.6K
15:50 87.96 87.96 87.86 87.86 4.0K
15:51 87.79 87.84 87.74 87.74 6.0K
15:52 87.75 87.80 87.75 87.80 4.9K
15:53 87.79 87.80 87.71 87.71 10.5K
15:54 87.71 87.81 87.71 87.77 15.7K
15:55 87.83 87.92 87.83 87.90 12.5K
15:56 87.87 87.90 87.87 87.87 13.8K
15:57 87.88 87.88 87.79 87.80 21.6K
15:58 87.80 87.82 87.80 87.82 29.3K
15:59 87.80 87.84 87.78 87.84 310.2K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available