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 90.23 90.37 90.23 90.37 36.6K
09:32 90.48 90.49 90.48 90.49 5.5K
09:33 90.38 90.48 90.38 90.48 4.6K
09:34 90.52 90.52 90.52 90.52 0.4K
09:35 90.52 90.70 90.43 90.43 32.3K
09:36 90.41 90.46 90.27 90.27 4.0K
09:37 90.29 90.29 90.25 90.25 1.5K
09:38 90.30 90.30 90.26 90.26 0.6K
09:39 90.26 90.26 90.25 90.25 1.8K
09:40 90.22 90.22 90.22 90.22 4.7K
09:41 90.22 90.22 90.06 90.07 14.6K
09:42 90.09 90.16 90.06 90.16 2.7K
09:43 90.17 90.17 90.17 90.17 0.8K
09:44 90.19 90.19 90.18 90.18 5.9K
09:45 90.18 90.20 90.18 90.20 3.3K
09:46 90.20 90.20 90.20 90.20 1.6K
09:47 90.06 90.06 90.04 90.04 6.6K
09:48 90.04 90.04 89.77 89.77 13.7K
09:49 89.73 89.91 89.73 89.89 5.4K
09:50 89.82 89.88 89.82 89.88 1.0K
09:51 89.88 89.93 89.81 89.84 9.3K
09:52 89.83 89.84 89.75 89.83 1.5K
09:53 89.83 89.94 89.83 89.94 4.6K
09:55 89.94 89.94 89.93 89.94 1.4K
09:56 89.94 89.94 89.93 89.93 2.1K
09:57 89.93 89.93 89.85 89.85 5.0K
09:58 89.80 89.87 89.80 89.87 4.5K
09:59 89.91 90.00 89.91 90.00 11.2K
10:00 90.14 90.14 90.14 90.14 1.9K
10:01 90.19 90.19 90.14 90.14 2.2K
10:02 90.14 90.14 89.99 89.99 7.3K
10:03 89.95 89.95 89.60 89.60 6.8K
10:04 89.64 89.68 89.64 89.68 4.7K
10:05 89.68 89.74 89.61 89.74 12.2K
10:06 89.74 89.85 89.74 89.82 3.3K
10:07 89.88 89.91 89.88 89.91 2.7K
10:08 89.94 89.94 89.83 89.83 5.2K
10:09 89.68 89.68 89.63 89.63 4.8K
10:10 89.59 89.62 89.53 89.53 1.4K
10:11 89.51 89.51 89.49 89.49 3.0K
10:12 89.50 89.50 89.50 89.50 1.3K
10:13 89.57 89.58 89.52 89.52 3.3K
10:14 89.57 89.57 89.57 89.57 0.9K
10:15 89.48 89.53 89.48 89.48 4.1K
10:16 89.46 89.46 89.37 89.37 5.8K
10:17 89.42 89.42 89.17 89.17 15.5K
10:18 89.20 89.20 89.19 89.20 1.5K
10:19 89.20 89.36 89.20 89.36 7.5K
10:20 89.37 89.37 89.34 89.34 2.8K
10:21 89.35 89.36 89.35 89.36 0.8K
10:22 89.29 89.30 89.08 89.30 6.8K
10:23 89.29 89.29 89.20 89.20 4.8K
10:24 89.21 89.21 89.15 89.21 1.2K
10:25 89.08 89.08 89.07 89.07 3.1K
10:26 89.08 89.11 88.97 88.97 7.0K
10:27 88.99 89.01 88.99 89.01 2.2K
10:28 89.03 89.05 89.03 89.05 3.6K
10:29 89.01 89.01 89.00 89.00 1.2K
10:30 89.05 89.06 89.05 89.06 0.9K
10:31 89.05 89.05 89.01 89.01 4.5K
10:32 88.97 89.03 88.97 89.03 4.6K
10:33 89.03 89.07 89.03 89.07 3.7K
10:34 89.07 89.07 89.04 89.05 4.6K
10:35 88.99 89.02 88.97 89.02 6.9K
10:36 88.96 88.98 88.93 88.93 2.8K
10:37 88.94 88.94 88.81 88.81 2.9K
10:38 88.85 88.90 88.84 88.90 4.2K
10:39 88.93 89.00 88.92 89.00 6.2K
10:40 89.00 89.05 89.00 89.05 3.0K
10:41 88.97 89.00 88.95 88.95 7.2K
10:42 88.95 88.98 88.95 88.95 2.0K
10:43 88.91 89.01 88.91 88.95 1.2K
10:44 88.95 88.99 88.95 88.99 1.7K
10:45 89.00 89.00 88.95 88.95 1.8K
10:46 89.01 89.01 89.01 89.01 0.5K
10:47 89.01 89.04 89.01 89.02 4.2K
10:48 88.97 88.97 88.96 88.96 2.9K
10:49 88.95 88.97 88.95 88.97 1.1K
10:50 88.97 89.00 88.97 89.00 5.2K
10:51 89.00 89.04 89.00 89.02 27.2K
10:52 89.02 89.02 88.95 88.95 9.9K
10:53 88.96 88.96 88.94 88.94 1.1K
10:54 88.96 88.96 88.95 88.95 3.4K
10:55 88.92 88.92 88.68 88.68 9.7K
10:56 88.79 88.85 88.79 88.82 15.2K
10:57 88.86 88.90 88.86 88.90 1.9K
10:58 88.93 88.93 88.85 88.85 5.6K
10:59 88.85 88.87 88.85 88.85 3.4K
11:00 88.84 88.87 88.83 88.87 3.1K
11:01 88.85 88.85 88.83 88.83 2.8K
11:02 88.86 88.88 88.86 88.88 5.9K
11:03 88.90 88.93 88.90 88.92 6.2K
11:04 88.99 89.01 88.94 88.98 10.6K
11:05 88.99 89.04 88.99 89.04 4.4K
11:06 89.04 89.04 88.95 88.95 1.5K
11:07 89.00 89.00 89.00 89.00 5.3K
11:08 88.95 88.95 88.92 88.92 3.5K
11:09 88.89 88.93 88.89 88.92 2.7K
11:10 88.89 88.89 88.77 88.77 4.1K
11:11 88.75 88.75 88.72 88.72 6.9K
11:12 88.76 88.76 88.76 88.76 1.7K
11:13 88.72 88.72 88.69 88.69 4.6K
11:14 88.70 88.70 88.70 88.70 0.6K
11:15 88.69 88.75 88.69 88.69 5.6K
11:18 88.71 88.71 88.62 88.66 8.4K
11:19 88.65 88.69 88.65 88.69 3.3K
11:20 88.65 88.66 88.65 88.66 1.9K
11:21 88.67 88.68 88.65 88.67 1.0K
11:22 88.69 88.89 88.69 88.89 7.9K
11:23 88.90 88.90 88.82 88.82 2.4K
11:24 88.82 88.86 88.82 88.86 2.2K
11:25 88.89 88.93 88.89 88.89 5.2K
11:26 88.86 88.86 88.85 88.85 2.2K
11:27 88.85 88.86 88.85 88.86 1.2K
11:28 88.80 88.80 88.74 88.78 3.0K
11:29 88.78 88.83 88.78 88.83 1.3K
11:30 88.83 88.83 88.81 88.83 7.8K
11:31 88.76 88.82 88.76 88.82 5.0K
11:33 88.79 88.81 88.79 88.81 4.2K
11:34 88.80 88.81 88.80 88.81 1.8K
11:35 88.77 88.78 88.74 88.74 8.7K
11:36 88.66 88.66 88.66 88.66 0.9K
11:37 88.62 88.65 88.62 88.64 3.0K
11:38 88.64 88.64 88.61 88.61 1.7K
11:39 88.62 88.62 88.62 88.62 1.1K
11:41 88.67 88.67 88.64 88.66 3.7K
11:42 88.67 88.69 88.67 88.69 4.0K
11:43 88.69 88.75 88.69 88.72 3.3K
11:44 88.75 88.75 88.75 88.75 0.3K
11:45 88.77 88.77 88.70 88.70 3.4K
11:46 88.70 88.71 88.70 88.71 0.9K
11:47 88.73 88.73 88.67 88.67 2.1K
11:48 88.67 88.67 88.62 88.62 2.0K
11:49 88.59 88.61 88.59 88.60 1.2K
11:50 88.63 88.66 88.63 88.66 2.9K
11:51 88.66 88.66 88.63 88.63 1.2K
11:52 88.64 88.64 88.63 88.63 2.6K
11:54 88.66 88.66 88.63 88.63 3.8K
11:55 88.59 88.59 88.49 88.50 10.2K
11:56 88.53 88.53 88.52 88.52 2.6K
11:57 88.53 88.53 88.53 88.53 2.2K
11:58 88.53 88.56 88.53 88.56 8.4K
11:59 88.58 88.58 88.56 88.56 0.5K
12:00 88.59 88.60 88.59 88.59 4.3K
12:01 88.56 88.58 88.56 88.58 0.4K
12:02 88.60 88.64 88.60 88.64 4.6K
12:03 88.66 88.66 88.62 88.62 3.7K
12:04 88.64 88.64 88.64 88.64 0.9K
12:05 88.67 88.67 88.67 88.67 1.1K
12:06 88.67 88.67 88.67 88.67 0.8K
12:07 88.67 88.67 88.60 88.60 5.1K
12:08 88.60 88.61 88.60 88.61 1.9K
12:09 88.60 88.62 88.50 88.50 5.1K
12:10 88.46 88.46 88.46 88.46 0.4K
12:11 88.45 88.45 88.45 88.45 0.9K
12:13 88.51 88.52 88.51 88.51 3.0K
12:14 88.52 88.52 88.52 88.52 0.1K
12:15 88.52 88.52 88.52 88.52 1.5K
12:16 88.59 88.61 88.59 88.61 8.0K
12:17 88.58 88.60 88.58 88.60 0.8K
12:19 88.64 88.64 88.64 88.64 1.7K
12:20 88.62 88.62 88.62 88.62 1.8K
12:21 88.58 88.58 88.58 88.58 2.1K
12:22 88.58 88.60 88.58 88.60 1.0K
12:23 88.59 88.59 88.56 88.58 1.4K
12:24 88.56 88.56 88.55 88.55 2.2K
12:25 88.56 88.56 88.54 88.56 0.9K
12:26 88.55 88.55 88.52 88.52 2.7K
12:27 88.43 88.43 88.39 88.39 2.2K
12:28 88.41 88.41 88.41 88.41 1.1K
12:29 88.37 88.47 88.35 88.47 15.2K
12:30 88.44 88.48 88.44 88.46 3.6K
12:31 88.45 88.45 88.45 88.45 0.8K
12:32 88.45 88.45 88.45 88.45 0.6K
12:33 88.46 88.46 88.46 88.46 0.4K
12:34 88.46 88.46 88.46 88.46 0.3K
12:35 88.47 88.47 88.46 88.46 0.6K
12:36 88.47 88.47 88.46 88.46 2.3K
12:37 88.36 88.39 88.36 88.39 17.1K
12:38 88.39 88.39 88.35 88.38 2.4K
12:39 88.38 88.38 88.38 88.38 0.2K
12:40 88.38 88.38 88.33 88.33 2.1K
12:41 88.32 88.37 88.32 88.37 1.4K
12:42 88.33 88.33 88.33 88.33 0.6K
12:43 88.29 88.31 88.26 88.26 3.5K
12:44 88.22 88.22 88.22 88.22 0.8K
12:46 88.26 88.26 88.26 88.26 0.9K
12:47 88.18 88.18 88.18 88.18 0.4K
12:48 88.27 88.27 88.19 88.19 4.8K
12:49 88.18 88.22 88.18 88.22 5.7K
12:50 88.20 88.22 88.20 88.22 0.6K
12:51 88.18 88.27 88.18 88.27 4.8K
12:52 88.28 88.41 88.28 88.41 5.3K
12:53 88.41 88.45 88.41 88.45 3.7K
12:54 88.45 88.45 88.45 88.45 0.8K
12:55 88.48 88.48 88.42 88.42 0.8K
12:56 88.43 88.49 88.43 88.49 7.1K
12:57 88.47 88.47 88.45 88.45 3.7K
12:58 88.45 88.45 88.43 88.43 1.2K
12:59 88.40 88.42 88.38 88.40 4.0K
13:02 88.41 88.41 88.39 88.39 3.0K
13:03 88.39 88.39 88.39 88.39 0.6K
13:04 88.39 88.39 88.39 88.39 1.4K
13:05 88.43 88.52 88.43 88.52 4.0K
13:06 88.47 88.47 88.43 88.43 4.1K
13:07 88.45 88.45 88.45 88.45 0.7K
13:08 88.45 88.48 88.45 88.48 1.1K
13:09 88.49 88.53 88.49 88.51 2.6K
13:10 88.51 88.54 88.49 88.54 5.3K
13:11 88.56 88.59 88.56 88.59 1.4K
13:12 88.62 88.64 88.62 88.63 3.5K
13:13 88.63 88.63 88.63 88.63 0.8K
13:14 88.63 88.63 88.60 88.60 3.6K
13:15 88.58 88.58 88.53 88.56 2.5K
13:16 88.52 88.55 88.49 88.49 3.4K
13:18 88.55 88.55 88.49 88.49 2.9K
13:19 88.50 88.50 88.47 88.47 1.3K
13:20 88.49 88.49 88.47 88.47 2.6K
13:21 88.45 88.45 88.38 88.38 4.1K
13:22 88.38 88.39 88.38 88.39 1.3K
13:23 88.38 88.43 88.38 88.43 15.3K
13:24 88.44 88.47 88.44 88.47 1.4K
13:25 88.49 88.49 88.43 88.43 4.8K
13:26 88.47 88.50 88.47 88.50 2.6K
13:27 88.48 88.51 88.48 88.51 4.1K
13:28 88.51 88.56 88.50 88.54 7.8K
13:29 88.53 88.53 88.51 88.53 1.1K
13:30 88.50 88.53 88.50 88.52 2.0K
13:32 88.51 88.51 88.49 88.50 3.5K
13:34 88.52 88.52 88.50 88.50 1.5K
13:35 88.50 88.50 88.47 88.47 2.5K
13:36 88.46 88.46 88.45 88.45 2.1K
13:37 88.47 88.48 88.47 88.48 2.2K
13:38 88.49 88.49 88.36 88.41 4.0K
13:39 88.41 88.46 88.41 88.46 1.8K
13:40 88.44 88.44 88.44 88.44 0.4K
13:41 88.44 88.44 88.44 88.44 0.9K
13:42 88.44 88.44 88.36 88.36 4.2K
13:43 88.35 88.35 88.33 88.33 0.7K
13:44 88.35 88.36 88.33 88.36 5.4K
13:46 88.39 88.40 88.39 88.40 3.6K
13:47 88.41 88.42 88.41 88.42 1.7K
13:48 88.42 88.42 88.39 88.39 3.7K
13:49 88.38 88.38 88.38 88.38 1.3K
13:51 88.39 88.44 88.39 88.44 3.9K
13:52 88.44 88.44 88.42 88.42 3.4K
13:53 88.39 88.39 88.39 88.39 1.8K
13:54 88.37 88.37 88.36 88.36 2.2K
13:55 88.30 88.30 88.30 88.30 1.3K
13:56 88.31 88.31 88.21 88.25 5.1K
13:57 88.27 88.29 88.27 88.29 3.4K
13:58 88.32 88.33 88.31 88.33 3.4K
13:59 88.33 88.33 88.31 88.31 3.8K
14:00 88.30 88.30 88.30 88.30 1.7K
14:01 88.31 88.31 88.30 88.31 5.9K
14:02 88.31 88.32 88.29 88.29 3.8K
14:03 88.28 88.28 88.28 88.28 0.5K
14:04 88.28 88.28 88.28 88.28 0.9K
14:05 88.28 88.35 88.28 88.31 1.8K
14:06 88.29 88.31 88.28 88.28 4.1K
14:08 88.28 88.31 88.28 88.31 1.9K
14:09 88.29 88.30 88.29 88.30 2.1K
14:10 88.34 88.34 88.34 88.34 1.3K
14:11 88.31 88.32 88.31 88.32 3.2K
14:12 88.31 88.35 88.31 88.35 3.9K
14:13 88.33 88.33 88.31 88.31 2.2K
14:14 88.33 88.33 88.32 88.32 1.3K
14:15 88.32 88.33 88.31 88.31 3.9K
14:16 88.28 88.28 88.28 88.28 2.2K
14:17 88.27 88.35 88.27 88.35 3.7K
14:18 88.35 88.36 88.35 88.35 2.2K
14:19 88.39 88.42 88.36 88.36 5.5K
14:21 88.37 88.39 88.37 88.39 2.0K
14:22 88.39 88.39 88.35 88.35 6.3K
14:23 88.35 88.37 88.34 88.34 4.7K
14:24 88.34 88.34 88.27 88.27 2.0K
14:25 88.29 88.29 88.27 88.27 1.2K
14:26 88.24 88.26 88.24 88.26 4.3K
14:27 88.27 88.29 88.27 88.29 1.6K
14:28 88.30 88.30 88.27 88.27 6.1K
14:29 88.30 88.30 88.30 88.30 1.3K
14:30 88.28 88.33 88.28 88.33 5.7K
14:31 88.32 88.34 88.32 88.34 2.9K
14:32 88.39 88.39 88.39 88.39 1.2K
14:33 88.37 88.37 88.36 88.36 2.8K
14:34 88.38 88.38 88.35 88.36 1.0K
14:35 88.38 88.38 88.38 88.38 0.6K
14:36 88.41 88.41 88.39 88.40 6.9K
14:37 88.39 88.39 88.33 88.33 2.5K
14:38 88.33 88.33 88.33 88.33 0.5K
14:39 88.37 88.37 88.34 88.34 3.5K
14:40 88.35 88.36 88.33 88.33 2.6K
14:41 88.30 88.30 88.18 88.18 6.3K
14:42 88.25 88.28 88.25 88.26 6.4K
14:43 88.29 88.29 88.29 88.29 0.5K
14:44 88.30 88.31 88.29 88.31 5.8K
14:45 88.32 88.32 88.29 88.31 3.6K
14:46 88.32 88.42 88.32 88.37 8.4K
14:47 88.38 88.38 88.34 88.35 1.9K
14:48 88.37 88.37 88.37 88.37 0.9K
14:49 88.39 88.39 88.37 88.38 3.1K
14:50 88.38 88.38 88.38 88.38 0.4K
14:51 88.38 88.38 88.29 88.31 4.8K
14:52 88.30 88.31 88.24 88.25 8.5K
14:53 88.25 88.25 88.20 88.20 3.3K
14:54 88.20 88.20 88.20 88.20 0.8K
14:55 88.17 88.19 88.14 88.14 6.7K
14:56 88.14 88.14 88.08 88.09 3.4K
14:57 88.09 88.11 88.09 88.11 2.8K
14:58 88.12 88.15 88.12 88.14 3.2K
14:59 88.14 88.16 88.14 88.14 1.0K
15:00 88.14 88.15 88.12 88.12 5.3K
15:01 88.13 88.13 88.09 88.12 4.8K
15:02 88.10 88.16 88.10 88.16 4.2K
15:03 88.17 88.17 88.13 88.14 3.5K
15:04 88.18 88.21 88.18 88.20 4.8K
15:05 88.18 88.24 88.18 88.24 2.6K
15:06 88.27 88.31 88.26 88.31 4.6K
15:07 88.30 88.32 88.28 88.28 1.1K
15:08 88.31 88.31 88.28 88.29 5.5K
15:09 88.31 88.31 88.31 88.31 0.5K
15:10 88.29 88.29 88.26 88.26 3.2K
15:11 88.27 88.36 88.27 88.35 8.3K
15:12 88.34 88.35 88.32 88.32 2.9K
15:13 88.36 88.39 88.36 88.39 1.0K
15:14 88.40 88.44 88.40 88.44 3.5K
15:15 88.46 88.46 88.41 88.42 8.8K
15:16 88.41 88.43 88.41 88.43 1.7K
15:17 88.45 88.46 88.45 88.45 2.4K
15:18 88.48 88.49 88.47 88.49 4.0K
15:19 88.49 88.49 88.46 88.46 5.7K
15:20 88.41 88.47 88.41 88.45 5.8K
15:21 88.45 88.45 88.45 88.45 0.9K
15:22 88.45 88.46 88.43 88.43 6.9K
15:23 88.46 88.46 88.43 88.43 5.8K
15:24 88.44 88.46 88.44 88.44 1.7K
15:25 88.43 88.43 88.39 88.40 7.4K
15:26 88.40 88.41 88.38 88.39 7.4K
15:27 88.37 88.39 88.36 88.36 5.0K
15:28 88.38 88.44 88.37 88.44 7.8K
15:29 88.44 88.44 88.39 88.40 9.9K
15:30 88.40 88.40 88.32 88.33 4.9K
15:31 88.34 88.38 88.33 88.38 5.6K
15:32 88.39 88.39 88.39 88.39 2.2K
15:33 88.38 88.45 88.38 88.45 8.0K
15:34 88.45 88.45 88.37 88.37 7.2K
15:35 88.38 88.40 88.34 88.34 8.7K
15:36 88.40 88.41 88.39 88.39 4.1K
15:37 88.39 88.41 88.39 88.39 5.0K
15:38 88.41 88.45 88.41 88.43 9.6K
15:39 88.43 88.45 88.42 88.42 6.2K
15:40 88.40 88.40 88.36 88.38 9.5K
15:41 88.38 88.39 88.38 88.38 5.7K
15:42 88.38 88.40 88.37 88.39 8.6K
15:43 88.42 88.42 88.39 88.41 6.9K
15:44 88.42 88.42 88.38 88.41 8.2K
15:45 88.38 88.41 88.34 88.34 9.8K
15:46 88.32 88.35 88.32 88.35 10.3K
15:47 88.36 88.38 88.33 88.33 9.4K
15:48 88.35 88.37 88.33 88.33 5.7K
15:49 88.35 88.40 88.35 88.40 17.9K
15:50 88.35 88.35 88.21 88.21 18.6K
15:51 88.21 88.25 88.21 88.23 11.2K
15:52 88.23 88.25 88.18 88.18 12.0K
15:53 88.17 88.24 88.17 88.22 16.1K
15:54 88.25 88.25 88.17 88.21 21.2K
15:55 88.23 88.26 88.16 88.16 33.0K
15:56 88.18 88.26 88.18 88.25 45.1K
15:57 88.27 88.27 88.21 88.23 33.5K
15:58 88.22 88.24 88.19 88.20 54.9K
15:59 88.20 88.25 88.15 88.19 512.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available