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 87.69 87.90 87.69 87.84 33.5K
09:31 87.80 88.31 87.80 88.31 1.9K
09:32 88.37 88.41 88.25 88.41 7.3K
09:33 88.33 88.37 88.33 88.34 11.1K
09:34 88.40 88.40 88.11 88.21 2.6K
09:35 88.36 88.84 88.36 88.84 8.0K
09:36 88.60 88.60 88.57 88.59 5.3K
09:37 88.49 88.50 88.38 88.50 1.3K
09:38 88.60 89.18 88.57 89.18 34.2K
09:39 89.06 89.28 89.01 89.28 5.8K
09:40 89.09 89.11 88.92 88.92 10.5K
09:41 88.93 88.93 88.78 88.92 11.2K
09:42 88.91 88.91 88.88 88.88 1.1K
09:43 88.87 88.96 88.87 88.96 1.0K
09:44 88.88 89.04 88.88 89.04 3.5K
09:45 89.03 89.12 89.03 89.09 6.2K
09:46 89.01 89.08 89.00 89.00 6.3K
09:47 89.08 89.21 89.08 89.08 3.2K
09:48 89.20 89.20 89.20 89.20 0.6K
09:49 89.20 89.41 89.09 89.41 4.8K
09:50 89.41 89.41 89.40 89.41 0.8K
09:51 89.44 89.44 89.37 89.37 1.9K
09:52 89.27 89.27 89.09 89.09 9.2K
09:53 89.12 89.12 89.04 89.04 2.8K
09:54 89.15 89.22 89.07 89.22 1.8K
09:55 89.14 89.14 89.07 89.07 0.8K
09:56 89.11 89.11 89.11 89.11 0.9K
09:57 89.11 89.11 89.00 89.04 9.3K
09:58 89.12 89.12 89.11 89.11 4.9K
09:59 89.10 89.16 89.10 89.10 7.4K
10:00 89.10 89.15 89.04 89.07 8.0K
10:01 89.07 89.07 89.04 89.04 2.3K
10:02 89.02 89.02 88.98 88.98 2.9K
10:03 88.94 88.98 88.94 88.98 1.5K
10:04 88.99 89.22 88.99 89.22 6.1K
10:05 89.18 89.21 89.16 89.16 7.5K
10:06 89.16 89.28 89.16 89.28 16.4K
10:07 89.30 89.38 89.30 89.38 7.3K
10:08 89.38 89.48 89.26 89.38 24.6K
10:09 89.40 89.55 89.40 89.54 21.0K
10:10 89.64 89.64 89.64 89.64 13.7K
10:11 89.56 89.56 89.44 89.45 41.1K
10:13 89.48 89.48 89.40 89.41 12.0K
10:14 89.40 89.45 89.35 89.40 2.1K
10:15 89.40 89.50 89.40 89.46 22.9K
10:16 89.52 89.53 89.37 89.41 25.8K
10:17 89.41 89.41 89.15 89.19 13.2K
10:18 89.26 89.26 89.26 89.26 3.9K
10:19 89.18 89.25 89.15 89.25 3.1K
10:20 89.24 89.46 89.24 89.45 7.3K
10:21 89.50 89.63 89.44 89.49 8.3K
10:22 89.47 89.59 89.47 89.53 7.5K
10:23 89.55 89.55 89.55 89.55 0.7K
10:24 89.65 89.70 89.60 89.68 34.1K
10:25 89.70 89.70 89.62 89.65 3.4K
10:26 89.72 89.93 89.72 89.84 8.4K
10:27 89.81 89.87 89.75 89.77 3.6K
10:28 89.72 89.76 89.71 89.76 10.2K
10:29 89.73 89.73 89.72 89.72 0.9K
10:30 89.69 89.71 89.67 89.67 10.5K
10:31 89.74 89.74 89.67 89.67 2.7K
10:32 89.70 89.70 89.59 89.59 8.3K
10:33 89.60 89.88 89.60 89.77 33.1K
10:34 89.87 89.92 89.78 89.92 9.1K
10:35 89.92 89.94 89.88 89.94 19.6K
10:36 89.94 90.02 89.94 90.02 7.2K
10:37 90.03 90.09 89.98 89.98 26.8K
10:38 89.97 90.03 89.97 90.03 2.4K
10:39 89.96 90.03 89.80 89.82 8.3K
10:40 89.79 89.79 89.79 89.79 3.1K
10:41 89.77 89.85 89.77 89.82 6.1K
10:42 89.81 89.87 89.81 89.87 2.7K
10:43 89.86 89.86 89.74 89.74 38.2K
10:44 89.79 89.80 89.77 89.77 9.5K
10:45 89.74 89.74 89.69 89.69 5.1K
10:46 89.69 89.75 89.69 89.75 1.9K
10:47 89.77 89.77 89.74 89.74 4.9K
10:48 89.84 89.90 89.82 89.90 23.1K
10:49 89.82 89.86 89.81 89.83 29.0K
10:50 89.82 89.83 89.81 89.82 8.8K
10:51 89.82 89.89 89.82 89.86 34.1K
10:52 89.92 89.97 89.91 89.95 8.5K
10:53 89.96 90.05 89.96 90.02 5.4K
10:54 90.03 90.14 90.02 90.14 7.1K
10:55 90.12 90.26 90.11 90.19 59.8K
10:56 90.19 90.24 90.16 90.24 23.4K
10:57 90.24 90.26 90.21 90.24 2.5K
10:58 90.24 90.29 90.14 90.29 8.7K
10:59 90.26 90.37 90.22 90.37 7.6K
11:00 90.42 90.42 90.31 90.34 24.7K
11:01 90.39 90.43 90.39 90.42 3.9K
11:02 90.41 90.41 90.24 90.24 20.9K
11:03 90.24 90.33 90.24 90.28 12.4K
11:04 90.26 90.26 90.12 90.12 14.1K
11:05 90.14 90.15 90.11 90.11 4.9K
11:06 90.15 90.15 89.95 89.95 11.7K
11:07 89.91 90.16 89.91 90.11 36.4K
11:08 90.10 90.18 90.10 90.15 5.2K
11:09 90.21 90.21 90.21 90.21 2.2K
11:10 90.30 90.31 90.27 90.27 4.3K
11:11 90.29 90.29 90.28 90.28 5.0K
11:12 90.41 90.41 90.31 90.31 7.1K
11:13 90.27 90.27 90.20 90.20 4.1K
11:14 90.13 90.24 90.12 90.24 14.7K
11:15 90.24 90.25 90.24 90.25 2.4K
11:16 90.26 90.27 90.23 90.27 3.7K
11:17 90.27 90.27 90.19 90.21 17.9K
11:18 90.20 90.30 90.20 90.27 7.7K
11:19 90.23 90.32 90.22 90.32 9.5K
11:20 90.30 90.32 90.28 90.32 1.9K
11:21 90.41 90.44 90.41 90.42 5.7K
11:22 90.42 90.42 90.42 90.42 3.6K
11:23 90.32 90.34 90.30 90.34 9.2K
11:24 90.36 90.46 90.36 90.46 2.9K
11:25 90.45 90.52 90.45 90.52 6.0K
11:26 90.50 90.50 90.47 90.49 3.2K
11:27 90.43 90.45 90.43 90.45 3.4K
11:28 90.44 90.49 90.44 90.47 2.0K
11:29 90.59 90.59 90.48 90.48 5.6K
11:30 90.54 90.54 90.47 90.49 5.2K
11:31 90.51 90.62 90.51 90.61 11.5K
11:32 90.64 90.68 90.64 90.66 3.6K
11:33 90.62 90.62 90.54 90.54 3.3K
11:34 90.58 90.62 90.56 90.61 5.6K
11:35 90.62 90.62 90.58 90.58 1.4K
11:36 90.58 90.59 90.58 90.58 1.8K
11:37 90.57 90.58 90.47 90.50 15.0K
11:38 90.50 90.52 90.46 90.52 14.6K
11:39 90.47 90.58 90.47 90.57 8.7K
11:40 90.50 90.57 90.50 90.50 2.1K
11:41 90.49 90.71 90.49 90.71 20.0K
11:42 90.69 90.70 90.66 90.70 13.3K
11:43 90.74 90.82 90.74 90.81 8.0K
11:44 90.83 90.88 90.71 90.77 11.5K
11:45 90.78 90.78 90.73 90.73 2.5K
11:46 90.73 90.83 90.71 90.78 2.4K
11:47 90.78 90.91 90.78 90.90 3.7K
11:48 90.90 90.95 90.90 90.95 9.6K
11:49 90.95 91.14 90.91 91.14 31.0K
11:50 91.14 91.22 91.14 91.22 4.2K
11:51 91.19 91.32 91.19 91.32 8.2K
11:52 91.32 91.32 91.30 91.30 4.6K
11:53 91.32 91.39 91.08 91.08 22.2K
11:54 91.08 91.12 91.00 91.00 6.0K
11:55 91.05 91.05 90.96 91.01 8.3K
11:56 91.03 91.07 91.03 91.07 3.8K
11:58 91.07 91.07 91.01 91.03 5.1K
11:59 90.99 91.09 90.98 91.09 2.8K
12:00 91.09 91.12 91.08 91.10 5.1K
12:01 91.07 91.07 90.99 91.07 2.9K
12:02 90.96 90.96 90.93 90.93 24.6K
12:03 91.06 91.13 91.06 91.09 7.0K
12:04 91.07 91.07 91.02 91.02 1.8K
12:05 90.93 91.15 90.93 91.15 5.1K
12:06 91.15 91.15 91.12 91.13 2.0K
12:07 91.18 91.18 91.12 91.14 3.3K
12:08 91.14 91.14 91.14 91.14 2.4K
12:09 91.08 91.19 91.03 91.19 5.7K
12:10 91.10 91.12 91.06 91.08 4.0K
12:11 91.08 91.08 90.93 90.94 8.3K
12:12 90.96 90.97 90.89 90.97 17.9K
12:13 90.95 90.95 90.93 90.95 1.0K
12:14 90.93 91.00 90.93 90.99 3.8K
12:15 90.98 90.98 90.98 90.98 1.6K
12:16 90.96 90.96 90.96 90.96 2.6K
12:17 90.96 90.97 90.96 90.97 0.4K
12:18 90.97 91.04 90.97 90.97 2.6K
12:19 91.03 91.08 91.03 91.08 3.9K
12:20 90.99 91.10 90.99 91.10 3.4K
12:21 91.12 91.16 91.10 91.10 9.4K
12:22 91.13 91.13 91.09 91.12 2.3K
12:23 91.16 91.24 91.16 91.24 4.3K
12:24 91.21 91.21 91.18 91.20 3.3K
12:25 91.20 91.21 91.20 91.21 2.4K
12:26 91.22 91.29 91.17 91.22 17.0K
12:27 91.26 91.27 91.26 91.27 13.0K
12:28 91.21 91.21 91.21 91.21 5.9K
12:30 91.21 91.21 91.19 91.19 8.3K
12:31 91.16 91.25 91.16 91.19 5.6K
12:32 91.17 91.17 91.07 91.07 9.5K
12:33 91.09 91.15 91.09 91.15 12.3K
12:34 91.16 91.16 91.16 91.16 1.1K
12:35 91.14 91.14 91.14 91.14 3.1K
12:36 91.14 91.15 91.14 91.14 2.2K
12:37 91.14 91.14 91.13 91.14 4.6K
12:38 91.13 91.15 91.10 91.15 3.8K
12:39 91.15 91.15 91.10 91.10 6.4K
12:40 91.11 91.11 91.03 91.10 2.9K
12:41 91.08 91.17 91.08 91.09 5.2K
12:42 91.09 91.09 91.09 91.09 1.4K
12:43 91.08 91.10 91.08 91.10 0.7K
12:44 91.10 91.16 91.10 91.15 4.7K
12:45 91.20 91.20 91.11 91.11 17.8K
12:46 91.11 91.12 91.11 91.12 2.0K
12:47 91.12 91.12 91.12 91.12 2.1K
12:48 91.00 91.08 91.00 91.05 16.7K
12:49 91.05 91.18 91.05 91.18 6.6K
12:50 91.17 91.18 91.13 91.14 3.0K
12:51 91.15 91.22 91.15 91.20 5.7K
12:52 91.16 91.21 91.16 91.16 1.9K
12:53 91.16 91.16 91.16 91.16 1.4K
12:54 91.16 91.16 91.16 91.16 0.6K
12:55 91.14 91.14 91.08 91.14 4.7K
12:56 91.03 91.03 90.97 90.97 3.6K
12:57 90.97 90.99 90.97 90.99 6.3K
12:58 91.00 91.00 90.86 90.96 29.4K
12:59 90.96 90.96 90.86 90.86 30.0K
13:00 90.90 90.90 90.81 90.85 16.4K
13:01 90.82 90.83 90.77 90.77 2.1K
13:02 90.81 90.84 90.81 90.84 3.1K
13:03 90.90 90.90 90.81 90.87 3.0K
13:04 90.79 90.83 90.78 90.83 6.3K
13:05 90.82 90.86 90.78 90.78 6.4K
13:06 90.78 90.78 90.75 90.75 2.7K
13:07 90.80 90.80 90.76 90.76 1.5K
13:08 90.76 90.83 90.76 90.83 2.6K
13:09 90.83 90.83 90.74 90.74 10.0K
13:10 90.78 90.86 90.73 90.86 14.5K
13:11 90.86 90.90 90.76 90.82 2.8K
13:12 90.82 90.87 90.81 90.86 4.3K
13:13 90.81 90.81 90.74 90.81 9.3K
13:14 90.80 90.81 90.72 90.73 8.7K
13:15 90.77 90.79 90.75 90.75 2.2K
13:16 90.75 90.89 90.75 90.89 4.0K
13:17 90.90 90.97 90.88 90.97 3.0K
13:18 90.91 90.91 90.91 90.91 2.1K
13:19 90.91 90.91 90.91 90.91 1.1K
13:20 90.93 90.93 90.84 90.90 1.4K
13:21 91.01 91.01 91.01 91.01 2.0K
13:22 91.00 91.01 91.00 91.01 1.2K
13:23 90.97 90.97 90.97 90.97 0.9K
13:24 90.85 90.85 90.85 90.85 3.8K
13:25 90.88 90.88 90.78 90.78 3.6K
13:26 90.78 90.81 90.76 90.78 41.6K
13:27 90.77 90.86 90.77 90.83 2.5K
13:28 90.84 90.87 90.83 90.87 6.6K
13:29 90.88 90.90 90.79 90.83 8.6K
13:30 90.86 90.86 90.82 90.86 2.1K
13:32 90.81 90.81 90.81 90.81 3.3K
13:33 90.80 90.80 90.70 90.71 19.6K
13:34 90.65 90.66 90.58 90.66 8.2K
13:35 90.63 90.63 90.63 90.63 4.5K
13:36 90.61 90.66 90.61 90.66 7.8K
13:37 90.74 90.74 90.74 90.74 4.0K
13:38 90.77 90.79 90.68 90.68 2.1K
13:39 90.68 90.79 90.68 90.79 3.2K
13:40 90.67 90.67 90.67 90.67 8.3K
13:41 90.73 90.73 90.61 90.61 3.1K
13:42 90.74 90.74 90.68 90.74 1.2K
13:43 90.78 90.78 90.71 90.75 13.8K
13:44 90.80 90.80 90.75 90.75 8.0K
13:45 90.75 90.75 90.66 90.71 15.4K
13:46 90.71 90.75 90.69 90.75 2.2K
13:47 90.72 90.78 90.69 90.78 10.3K
13:48 90.78 90.78 90.71 90.71 12.2K
13:49 90.81 90.81 90.81 90.81 2.0K
13:50 90.84 90.93 90.81 90.93 4.4K
13:51 90.93 90.93 90.92 90.92 1.0K
13:52 90.96 90.97 90.96 90.97 4.2K
13:53 90.97 90.97 90.97 90.97 0.6K
13:54 90.98 91.04 90.98 91.00 4.4K
13:55 91.00 91.01 90.99 90.99 4.2K
13:56 91.06 91.06 91.06 91.06 3.9K
13:57 91.03 91.03 91.01 91.01 1.3K
13:58 91.05 91.05 91.05 91.05 1.5K
13:59 91.01 91.01 90.95 90.98 15.0K
14:00 90.98 91.00 90.98 91.00 2.2K
14:02 91.00 91.00 91.00 91.00 3.1K
14:03 90.99 91.00 90.99 91.00 1.0K
14:04 90.98 90.98 90.98 90.98 0.9K
14:05 90.97 91.01 90.97 91.01 2.2K
14:06 90.97 90.99 90.97 90.98 5.8K
14:07 90.97 90.97 90.93 90.94 5.9K
14:08 90.97 90.98 90.97 90.98 4.6K
14:09 90.99 91.00 90.96 90.96 3.1K
14:10 90.98 91.01 90.98 91.00 5.3K
14:11 90.99 90.99 90.98 90.98 0.7K
14:12 90.99 91.01 90.97 91.01 1.6K
14:13 91.00 91.00 90.89 90.90 10.0K
14:14 90.90 90.94 90.90 90.94 6.1K
14:15 90.97 90.97 90.93 90.93 5.6K
14:16 90.94 90.94 90.93 90.93 8.1K
14:17 90.93 90.93 90.93 90.93 0.7K
14:18 90.96 91.02 90.96 91.00 5.3K
14:19 91.02 91.05 91.01 91.05 3.1K
14:20 91.03 91.09 91.03 91.07 2.8K
14:21 91.07 91.09 91.05 91.09 5.7K
14:22 91.15 91.15 91.15 91.15 1.3K
14:23 91.15 91.18 91.11 91.11 4.0K
14:24 91.08 91.08 90.98 90.98 4.7K
14:25 91.02 91.04 91.02 91.04 1.2K
14:26 91.00 91.05 91.00 91.05 1.8K
14:27 91.03 91.03 90.99 90.99 2.8K
14:28 90.98 90.98 90.98 90.98 0.2K
14:29 90.99 91.04 90.99 91.04 4.3K
14:30 91.02 91.10 91.02 91.10 5.6K
14:31 91.05 91.05 91.03 91.05 4.2K
14:32 91.02 91.05 91.02 91.03 2.0K
14:33 91.05 91.06 90.98 91.06 8.6K
14:36 91.08 91.08 91.05 91.08 3.9K
14:37 91.12 91.13 91.05 91.06 6.1K
14:38 91.08 91.08 91.04 91.05 3.9K
14:39 91.02 91.03 91.02 91.03 0.9K
14:40 91.02 91.07 91.02 91.07 2.5K
14:41 91.05 91.05 90.96 90.96 3.8K
14:42 90.97 90.97 90.93 90.96 4.9K
14:43 90.98 90.98 90.98 90.98 3.3K
14:44 91.00 91.00 90.95 90.95 8.0K
14:45 90.94 90.94 90.94 90.94 3.0K
14:46 90.96 90.97 90.96 90.96 3.4K
14:47 90.97 91.04 90.97 91.04 2.9K
14:48 91.02 91.03 91.00 91.02 3.3K
14:49 91.03 91.03 91.01 91.01 2.7K
14:50 91.00 91.01 90.99 90.99 2.6K
14:51 91.01 91.03 91.01 91.03 2.6K
14:52 91.02 91.13 91.02 91.08 12.9K
14:53 91.13 91.13 91.08 91.11 2.0K
14:54 91.09 91.09 91.05 91.08 8.6K
14:55 91.13 91.13 91.12 91.12 4.2K
14:56 91.11 91.15 91.11 91.15 4.2K
14:57 91.18 91.18 91.14 91.17 3.2K
14:58 91.19 91.25 91.19 91.25 5.5K
14:59 91.25 91.27 91.19 91.21 14.6K
15:00 91.21 91.25 91.21 91.25 4.8K
15:01 91.26 91.30 91.26 91.29 6.3K
15:02 91.29 91.29 91.25 91.25 9.3K
15:03 91.28 91.28 91.28 91.28 0.9K
15:04 91.26 91.26 91.20 91.20 5.1K
15:05 91.18 91.18 91.16 91.18 3.1K
15:06 91.20 91.24 91.20 91.24 2.6K
15:07 91.23 91.25 91.20 91.21 6.6K
15:08 91.21 91.27 91.20 91.22 10.4K
15:09 91.23 91.23 91.22 91.23 2.1K
15:10 91.23 91.23 91.08 91.12 9.9K
15:11 91.14 91.14 91.10 91.11 3.8K
15:12 91.11 91.13 91.11 91.13 2.0K
15:13 91.11 91.13 91.08 91.08 11.2K
15:14 91.11 91.11 91.08 91.08 4.2K
15:15 90.97 90.97 90.68 90.71 29.9K
15:16 90.67 90.67 90.60 90.60 14.4K
15:17 90.59 90.65 90.59 90.62 23.8K
15:18 90.59 90.59 90.47 90.47 10.2K
15:19 90.49 90.52 90.46 90.48 17.5K
15:20 90.47 90.47 90.34 90.35 16.1K
15:21 90.27 90.28 90.21 90.24 20.5K
15:22 90.23 90.26 90.17 90.20 25.6K
15:23 90.16 90.16 90.02 90.05 56.9K
15:24 90.00 90.03 89.91 89.93 24.1K
15:25 89.91 89.95 89.82 89.87 32.2K
15:26 89.87 89.89 89.83 89.88 30.3K
15:27 89.95 90.05 89.95 90.05 31.9K
15:28 90.03 90.12 90.02 90.06 12.2K
15:29 90.07 90.16 90.05 90.13 11.2K
15:30 90.15 90.15 90.07 90.08 37.1K
15:31 90.05 90.08 90.01 90.08 28.0K
15:32 90.06 90.06 90.02 90.02 10.5K
15:33 90.02 90.05 90.02 90.04 10.6K
15:34 90.04 90.14 90.04 90.10 13.5K
15:35 90.08 90.12 90.08 90.09 15.0K
15:36 90.09 90.15 90.09 90.15 15.9K
15:37 90.19 90.29 90.19 90.24 11.4K
15:38 90.24 90.28 90.17 90.17 15.4K
15:39 90.13 90.16 90.08 90.11 12.6K
15:40 90.11 90.18 90.10 90.17 23.2K
15:41 90.23 90.25 90.19 90.20 11.1K
15:42 90.20 90.20 90.13 90.14 11.7K
15:43 90.13 90.16 90.10 90.12 22.9K
15:44 90.11 90.17 90.11 90.17 23.1K
15:45 90.21 90.28 90.19 90.20 17.5K
15:46 90.18 90.22 90.18 90.19 12.4K
15:47 90.22 90.24 90.20 90.23 16.2K
15:48 90.25 90.28 90.24 90.26 15.8K
15:49 90.28 90.41 90.28 90.41 14.1K
15:50 90.36 90.44 90.26 90.44 35.0K
15:51 90.42 90.44 90.34 90.35 19.9K
15:52 90.35 90.42 90.34 90.40 18.1K
15:53 90.39 90.43 90.31 90.32 20.8K
15:54 90.32 90.49 90.32 90.46 30.3K
15:55 90.45 90.54 90.43 90.54 29.1K
15:56 90.54 90.57 90.47 90.55 57.9K
15:57 90.55 90.61 90.55 90.59 39.6K
15:58 90.60 90.67 90.60 90.65 65.3K
15:59 90.67 90.68 90.59 90.59 643.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available