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 89.00 89.38 89.00 89.30 28.3K
09:31 89.09 89.10 88.98 89.10 11.2K
09:32 88.85 89.12 88.76 88.89 6.5K
09:33 88.79 88.80 88.78 88.80 2.3K
09:34 88.83 88.83 88.73 88.73 5.6K
09:35 88.64 89.04 88.64 88.84 4.2K
09:36 88.81 89.00 88.80 88.80 4.0K
09:37 88.88 88.88 88.63 88.63 3.7K
09:38 88.84 88.84 88.63 88.64 0.8K
09:39 88.64 88.77 88.64 88.77 0.8K
09:40 88.84 89.00 88.84 88.84 0.8K
09:41 88.62 88.62 88.62 88.62 0.8K
09:42 88.92 88.93 88.79 88.79 2.2K
09:43 88.77 88.82 88.70 88.70 1.4K
09:44 88.70 88.75 88.70 88.75 0.7K
09:45 88.80 89.09 88.80 89.02 12.0K
09:46 89.02 89.02 89.02 89.02 1.3K
09:48 89.02 89.02 89.02 89.02 0.5K
09:49 89.02 89.02 88.97 89.02 3.0K
09:50 89.02 89.02 89.02 89.02 9.1K
09:51 89.05 89.13 89.05 89.08 0.9K
09:52 89.21 89.31 89.21 89.31 6.8K
09:53 89.31 89.31 89.06 89.08 24.3K
09:54 89.08 89.08 89.06 89.06 6.1K
09:55 89.18 89.18 88.89 88.89 5.3K
09:56 88.96 89.06 88.96 89.06 3.3K
09:57 89.05 89.06 89.01 89.03 6.2K
09:58 89.03 89.03 88.90 88.95 1.7K
09:59 88.96 88.99 88.96 88.96 1.6K
10:00 88.92 88.92 88.87 88.87 2.9K
10:01 88.78 88.87 88.78 88.86 5.1K
10:02 88.87 88.87 88.87 88.87 0.6K
10:03 88.88 88.92 88.87 88.91 2.5K
10:04 88.88 88.88 88.80 88.80 1.9K
10:05 88.82 88.83 88.77 88.77 4.3K
10:06 88.77 88.86 88.77 88.79 7.0K
10:07 88.65 88.77 88.65 88.77 6.5K
10:08 88.81 88.84 88.81 88.84 2.1K
10:09 88.87 88.94 88.87 88.89 4.4K
10:10 88.86 88.90 88.86 88.90 3.7K
10:11 88.90 88.98 88.90 88.90 3.5K
10:12 88.90 88.91 88.90 88.90 1.8K
10:13 88.89 88.91 88.80 88.83 5.7K
10:14 88.82 88.88 88.79 88.79 9.8K
10:15 88.83 88.94 88.83 88.94 3.9K
10:16 88.91 88.91 88.91 88.91 2.8K
10:17 88.86 88.91 88.85 88.85 2.0K
10:18 88.81 88.83 88.78 88.78 4.9K
10:19 88.81 88.81 88.73 88.75 11.3K
10:20 88.79 88.82 88.79 88.82 6.6K
10:21 88.86 88.93 88.84 88.93 6.2K
10:22 88.89 88.89 88.85 88.85 6.6K
10:23 88.84 88.84 88.81 88.82 3.1K
10:24 88.78 88.78 88.71 88.71 2.3K
10:25 88.76 88.76 88.72 88.72 1.8K
10:26 88.72 88.73 88.64 88.73 13.3K
10:27 88.75 88.78 88.69 88.69 40.7K
10:28 88.69 88.69 88.60 88.60 3.9K
10:29 88.61 88.61 88.58 88.58 1.4K
10:30 88.64 88.73 88.63 88.73 10.1K
10:31 88.74 88.80 88.74 88.79 3.3K
10:32 88.75 88.77 88.75 88.77 1.0K
10:33 88.80 88.81 88.80 88.80 1.5K
10:34 88.75 88.75 88.65 88.66 10.1K
10:35 88.66 88.66 88.63 88.66 2.2K
10:36 88.68 88.69 88.53 88.56 3.5K
10:37 88.52 88.59 88.52 88.53 4.1K
10:38 88.44 88.52 88.44 88.52 5.3K
10:39 88.52 88.52 88.50 88.51 3.4K
10:40 88.54 88.58 88.54 88.58 2.0K
10:41 88.50 88.50 88.50 88.50 2.7K
10:42 88.50 88.50 88.46 88.48 2.6K
10:43 88.53 88.56 88.53 88.56 6.1K
10:44 88.55 88.61 88.55 88.61 3.2K
10:45 88.60 88.64 88.59 88.59 6.0K
10:46 88.60 88.63 88.60 88.63 2.1K
10:47 88.60 88.63 88.60 88.63 2.2K
10:48 88.64 88.65 88.64 88.64 2.6K
10:49 88.66 88.69 88.66 88.69 2.9K
10:50 88.67 88.69 88.64 88.64 6.1K
10:51 88.63 88.66 88.63 88.66 2.3K
10:52 88.58 88.59 88.58 88.59 3.5K
10:53 88.61 88.62 88.59 88.62 1.6K
10:54 88.61 88.61 88.60 88.61 1.8K
10:55 88.61 88.62 88.54 88.54 4.9K
10:56 88.52 88.52 88.48 88.52 4.0K
10:58 88.52 88.52 88.52 88.52 0.5K
10:59 88.50 88.50 88.47 88.47 4.9K
11:00 88.48 88.50 88.48 88.50 2.6K
11:01 88.38 88.40 88.38 88.40 3.0K
11:02 88.40 88.40 88.31 88.33 4.8K
11:03 88.27 88.27 88.25 88.25 1.8K
11:04 88.24 88.24 88.24 88.24 1.4K
11:05 88.27 88.27 88.24 88.24 3.0K
11:06 88.21 88.27 88.21 88.24 5.2K
11:07 88.24 88.25 88.24 88.25 2.3K
11:08 88.24 88.24 88.24 88.24 0.6K
11:09 88.22 88.24 88.22 88.23 8.7K
11:10 88.24 88.29 88.24 88.29 4.1K
11:11 88.29 88.30 88.20 88.20 3.7K
11:12 88.22 88.23 88.21 88.21 6.8K
11:13 88.24 88.31 88.24 88.27 5.9K
11:14 88.26 88.26 88.22 88.23 1.9K
11:15 88.23 88.23 88.23 88.23 1.3K
11:16 88.26 88.26 88.23 88.23 3.3K
11:17 88.24 88.24 88.21 88.21 3.3K
11:18 88.21 88.23 88.21 88.23 2.0K
11:19 88.26 88.38 88.24 88.38 10.1K
11:20 88.38 88.38 88.32 88.33 2.6K
11:21 88.33 88.37 88.33 88.37 2.5K
11:22 88.37 88.46 88.37 88.46 2.5K
11:23 88.46 88.50 88.46 88.50 3.6K
11:24 88.53 88.53 88.53 88.53 1.9K
11:25 88.53 88.53 88.53 88.53 1.4K
11:26 88.53 88.53 88.49 88.49 3.6K
11:27 88.49 88.54 88.49 88.53 9.7K
11:28 88.53 88.54 88.52 88.52 4.7K
11:29 88.54 88.54 88.53 88.53 0.6K
11:30 88.54 88.57 88.51 88.57 5.9K
11:31 88.57 88.57 88.53 88.54 2.7K
11:32 88.54 88.54 88.46 88.48 4.1K
11:33 88.47 88.49 88.47 88.49 4.3K
11:34 88.48 88.50 88.47 88.47 4.1K
11:35 88.54 88.55 88.52 88.55 4.7K
11:36 88.55 88.55 88.55 88.55 1.9K
11:37 88.54 88.62 88.54 88.62 4.0K
11:38 88.63 88.68 88.63 88.68 2.5K
11:39 88.69 88.71 88.69 88.71 3.4K
11:40 88.69 88.70 88.67 88.67 3.6K
11:41 88.65 88.65 88.65 88.65 4.8K
11:42 88.65 88.68 88.61 88.64 4.5K
11:43 88.64 88.67 88.57 88.65 7.3K
11:44 88.64 88.64 88.63 88.63 3.7K
11:45 88.63 88.66 88.63 88.66 12.7K
11:46 88.66 88.66 88.62 88.62 1.4K
11:47 88.63 88.68 88.63 88.65 10.6K
11:48 88.61 88.61 88.50 88.52 4.9K
11:49 88.52 88.56 88.52 88.55 10.2K
11:50 88.55 88.55 88.51 88.51 2.5K
11:51 88.50 88.51 88.47 88.50 3.7K
11:52 88.57 88.58 88.55 88.58 14.5K
11:53 88.60 88.60 88.58 88.58 1.5K
11:54 88.60 88.60 88.57 88.58 2.0K
11:55 88.59 88.61 88.56 88.61 6.5K
11:56 88.62 88.62 88.60 88.60 3.0K
11:57 88.60 88.61 88.60 88.61 0.7K
11:58 88.61 88.63 88.59 88.63 4.2K
11:59 88.49 88.54 88.49 88.54 3.8K
12:00 88.54 88.54 88.54 88.54 0.5K
12:01 88.56 88.56 88.50 88.50 3.7K
12:02 88.49 88.49 88.45 88.48 3.0K
12:03 88.49 88.49 88.46 88.46 1.9K
12:04 88.42 88.47 88.42 88.47 4.9K
12:05 88.47 88.47 88.46 88.46 1.4K
12:06 88.50 88.52 88.50 88.52 3.0K
12:07 88.56 88.56 88.55 88.55 1.6K
12:08 88.56 88.57 88.56 88.56 4.6K
12:09 88.58 88.59 88.51 88.51 6.9K
12:10 88.51 88.52 88.48 88.48 2.8K
12:11 88.47 88.49 88.26 88.32 12.1K
12:12 88.32 88.32 88.16 88.24 11.9K
12:13 88.33 88.35 88.31 88.31 5.6K
12:14 88.35 88.38 88.35 88.38 2.8K
12:15 88.36 88.36 88.31 88.35 3.0K
12:16 88.31 88.31 88.26 88.26 1.9K
12:17 88.23 88.25 88.20 88.25 2.7K
12:18 88.25 88.25 88.25 88.25 1.5K
12:19 88.25 88.29 88.25 88.29 3.8K
12:20 88.22 88.22 88.12 88.12 5.2K
12:21 88.16 88.23 88.16 88.23 4.8K
12:22 88.23 88.23 88.23 88.23 0.6K
12:23 88.27 88.29 88.27 88.29 3.5K
12:24 88.30 88.30 88.26 88.27 4.8K
12:25 88.27 88.27 88.20 88.20 2.9K
12:26 88.20 88.21 88.19 88.21 5.4K
12:27 88.19 88.19 88.11 88.11 2.0K
12:28 88.16 88.18 88.16 88.18 2.2K
12:29 88.16 88.20 88.16 88.17 4.7K
12:30 88.17 88.21 88.17 88.21 2.5K
12:31 88.23 88.29 88.23 88.29 7.4K
12:32 88.28 88.28 88.28 88.28 0.2K
12:33 88.28 88.28 88.28 88.28 1.2K
12:34 88.24 88.28 88.24 88.28 8.1K
12:35 88.29 88.31 88.29 88.31 1.4K
12:36 88.29 88.30 88.29 88.30 0.7K
12:37 88.28 88.29 88.28 88.29 2.1K
12:38 88.29 88.30 88.29 88.30 2.5K
12:39 88.31 88.31 88.28 88.28 5.7K
12:40 88.28 88.31 88.26 88.31 4.0K
12:41 88.31 88.34 88.31 88.32 6.2K
12:42 88.35 88.35 88.33 88.33 2.2K
12:43 88.30 88.35 88.30 88.35 3.4K
12:44 88.35 88.36 88.31 88.31 2.4K
12:45 88.30 88.30 88.26 88.26 1.6K
12:46 88.22 88.22 88.16 88.16 2.9K
12:47 88.20 88.20 88.20 88.20 2.2K
12:48 88.20 88.22 88.18 88.22 4.9K
12:49 88.23 88.23 88.21 88.21 1.5K
12:50 88.22 88.24 88.19 88.19 3.1K
12:51 88.18 88.18 88.18 88.18 3.4K
12:52 88.18 88.18 88.09 88.09 5.5K
12:53 88.09 88.18 88.07 88.17 5.9K
12:54 88.14 88.17 88.14 88.15 2.2K
12:55 88.20 88.20 88.15 88.19 5.3K
12:56 88.19 88.19 88.08 88.11 4.9K
12:57 88.14 88.17 88.08 88.17 4.4K
12:58 88.17 88.17 88.14 88.14 17.3K
12:59 88.14 88.14 88.12 88.12 1.7K
13:00 88.12 88.14 88.12 88.12 2.2K
13:01 88.14 88.15 88.03 88.03 4.8K
13:02 88.04 88.15 88.01 88.15 40.3K
13:03 88.12 88.12 88.11 88.12 6.4K
13:04 88.15 88.15 88.14 88.14 2.1K
13:05 88.15 88.20 88.15 88.18 15.9K
13:06 88.23 88.23 88.19 88.19 2.0K
13:07 88.21 88.21 88.21 88.21 0.4K
13:08 88.17 88.22 88.17 88.22 1.8K
13:09 88.24 88.24 88.22 88.22 0.8K
13:10 88.22 88.22 88.22 88.22 2.1K
13:11 88.21 88.22 88.19 88.21 3.6K
13:12 88.22 88.26 88.22 88.25 3.4K
13:13 88.25 88.28 88.23 88.28 4.4K
13:14 88.28 88.28 88.23 88.25 7.0K
13:15 88.24 88.26 88.21 88.21 3.7K
13:16 88.19 88.23 88.19 88.22 2.3K
13:17 88.23 88.23 88.22 88.22 1.0K
13:18 88.17 88.19 88.17 88.17 2.8K
13:19 88.19 88.19 88.19 88.19 1.4K
13:20 88.19 88.19 88.17 88.17 2.6K
13:21 88.19 88.23 88.17 88.17 6.3K
13:22 88.16 88.16 88.12 88.15 1.5K
13:23 88.15 88.20 88.15 88.20 3.8K
13:24 88.17 88.20 88.17 88.20 2.0K
13:25 88.19 88.19 88.19 88.19 0.6K
13:26 88.22 88.22 88.22 88.22 2.2K
13:27 88.23 88.23 88.20 88.20 2.1K
13:28 88.23 88.26 88.21 88.26 6.6K
13:29 88.18 88.19 88.16 88.18 1.9K
13:30 88.15 88.17 88.15 88.17 5.5K
13:31 88.17 88.24 88.15 88.24 7.2K
13:32 88.24 88.24 88.24 88.24 1.6K
13:33 88.23 88.23 88.23 88.23 2.5K
13:34 88.23 88.23 88.23 88.23 0.2K
13:35 88.22 88.23 88.20 88.20 1.0K
13:36 88.22 88.23 88.21 88.21 4.2K
13:37 88.17 88.18 88.16 88.18 1.5K
13:38 88.18 88.18 88.15 88.15 1.1K
13:39 88.15 88.16 88.14 88.16 2.9K
13:40 88.16 88.22 88.16 88.22 3.6K
13:41 88.21 88.23 88.21 88.23 1.9K
13:42 88.23 88.23 88.21 88.22 2.6K
13:43 88.24 88.30 88.21 88.30 12.3K
13:44 88.30 88.32 88.30 88.31 1.2K
13:45 88.36 88.36 88.32 88.34 6.2K
13:46 88.34 88.34 88.31 88.31 5.2K
13:47 88.25 88.26 88.25 88.26 0.9K
13:48 88.26 88.29 88.20 88.20 7.9K
13:49 88.22 88.22 88.11 88.13 5.9K
13:50 88.13 88.13 88.13 88.13 0.9K
13:51 88.13 88.15 88.13 88.15 2.4K
13:52 88.17 88.18 88.17 88.18 3.2K
13:53 88.16 88.17 88.16 88.17 2.2K
13:54 88.17 88.21 88.17 88.18 2.2K
13:55 88.24 88.24 88.21 88.21 5.3K
13:56 88.18 88.18 88.18 88.18 1.4K
13:57 88.17 88.17 88.15 88.15 1.5K
13:58 88.15 88.15 88.11 88.11 2.7K
13:59 88.11 88.12 88.08 88.08 1.6K
14:00 88.10 88.12 88.09 88.12 3.7K
14:01 88.15 88.17 88.15 88.17 1.6K
14:02 88.18 88.18 88.13 88.15 3.7K
14:03 88.15 88.22 88.15 88.22 4.8K
14:04 88.22 88.26 88.21 88.23 3.6K
14:05 88.24 88.24 88.16 88.16 3.0K
14:06 88.15 88.20 88.15 88.19 2.1K
14:07 88.19 88.19 88.19 88.19 1.3K
14:08 88.22 88.22 88.22 88.22 2.2K
14:09 88.22 88.22 88.19 88.19 1.8K
14:10 88.21 88.21 88.16 88.16 4.3K
14:11 88.13 88.15 88.09 88.09 4.3K
14:12 88.10 88.13 88.10 88.13 2.5K
14:13 88.15 88.16 88.13 88.13 2.6K
14:14 88.13 88.13 88.12 88.12 2.0K
14:15 88.11 88.12 88.09 88.12 3.3K
14:16 88.12 88.12 88.12 88.12 0.7K
14:17 88.09 88.11 88.07 88.09 3.7K
14:18 88.09 88.12 88.09 88.12 2.5K
14:19 88.12 88.14 88.12 88.14 2.3K
14:20 88.16 88.20 88.14 88.20 9.8K
14:21 88.20 88.30 88.20 88.30 6.8K
14:22 88.30 88.32 88.29 88.32 5.7K
14:23 88.33 88.34 88.26 88.26 3.9K
14:24 88.28 88.33 88.28 88.33 2.1K
14:25 88.33 88.34 88.33 88.33 3.5K
14:26 88.34 88.39 88.34 88.36 5.2K
14:27 88.37 88.37 88.36 88.36 0.6K
14:28 88.38 88.40 88.35 88.38 4.3K
14:29 88.38 88.38 88.38 88.38 0.5K
14:30 88.38 88.39 88.37 88.39 2.4K
14:31 88.38 88.38 88.38 88.38 2.6K
14:32 88.39 88.43 88.39 88.42 5.3K
14:33 88.42 88.42 88.42 88.42 0.5K
14:34 88.39 88.40 88.37 88.37 4.2K
14:35 88.36 88.36 88.33 88.35 4.2K
14:36 88.37 88.38 88.36 88.38 4.8K
14:37 88.42 88.45 88.42 88.45 3.4K
14:38 88.44 88.50 88.44 88.48 5.8K
14:39 88.46 88.46 88.46 88.46 1.2K
14:40 88.47 88.47 88.47 88.47 1.9K
14:41 88.47 88.49 88.47 88.49 3.3K
14:42 88.49 88.51 88.49 88.51 2.3K
14:43 88.50 88.50 88.50 88.50 1.5K
14:44 88.50 88.53 88.50 88.53 4.4K
14:45 88.53 88.55 88.53 88.55 1.6K
14:46 88.55 88.55 88.55 88.55 2.1K
14:47 88.53 88.53 88.53 88.53 3.0K
14:48 88.53 88.67 88.51 88.67 38.3K
14:49 88.68 88.68 88.67 88.67 3.1K
14:50 88.69 88.69 88.67 88.68 1.8K
14:51 88.65 88.68 88.61 88.65 3.6K
14:52 88.63 88.65 88.60 88.60 4.7K
14:53 88.60 88.65 88.60 88.61 5.1K
14:54 88.63 88.66 88.61 88.61 5.0K
14:55 88.65 88.65 88.65 88.65 0.8K
14:56 88.66 88.66 88.63 88.65 5.3K
14:57 88.68 88.72 88.66 88.72 4.3K
14:58 88.73 88.73 88.68 88.70 5.2K
14:59 88.69 88.70 88.69 88.70 1.5K
15:00 88.67 88.71 88.63 88.63 4.7K
15:01 88.64 88.69 88.60 88.69 7.7K
15:02 88.70 88.72 88.70 88.72 1.8K
15:03 88.69 88.69 88.69 88.69 0.6K
15:04 88.69 88.75 88.69 88.73 3.7K
15:05 88.75 88.75 88.72 88.72 1.8K
15:06 88.72 88.75 88.71 88.74 10.8K
15:07 88.76 88.76 88.74 88.74 0.8K
15:08 88.75 88.75 88.74 88.74 1.1K
15:09 88.74 88.78 88.72 88.72 4.2K
15:10 88.72 88.77 88.72 88.72 2.6K
15:11 88.74 88.79 88.74 88.79 5.5K
15:12 88.79 88.81 88.78 88.81 4.5K
15:13 88.81 88.84 88.81 88.84 1.1K
15:14 88.83 88.85 88.82 88.85 5.7K
15:15 88.85 88.86 88.85 88.85 2.7K
15:16 88.85 88.91 88.85 88.88 11.0K
15:17 88.89 88.89 88.85 88.85 7.6K
15:18 88.85 88.90 88.85 88.85 6.0K
15:19 88.87 88.87 88.76 88.76 9.2K
15:20 88.78 88.79 88.76 88.77 3.3K
15:21 88.78 88.78 88.74 88.78 7.4K
15:22 88.77 88.80 88.77 88.79 8.4K
15:23 88.79 88.82 88.79 88.80 3.1K
15:24 88.82 88.83 88.82 88.83 2.6K
15:25 88.83 88.87 88.83 88.87 6.6K
15:26 88.87 88.87 88.80 88.80 5.2K
15:27 88.79 88.81 88.79 88.80 3.4K
15:28 88.80 88.82 88.78 88.78 5.5K
15:29 88.78 88.78 88.75 88.75 2.3K
15:30 88.77 88.78 88.75 88.77 9.8K
15:31 88.79 88.82 88.79 88.82 4.5K
15:32 88.82 88.83 88.79 88.83 5.1K
15:33 88.82 88.82 88.80 88.80 5.1K
15:34 88.76 88.77 88.76 88.77 5.1K
15:35 88.80 88.80 88.80 88.80 7.8K
15:36 88.80 88.84 88.80 88.83 3.9K
15:37 88.82 88.82 88.78 88.82 6.1K
15:38 88.81 88.81 88.79 88.79 2.9K
15:39 88.79 88.81 88.78 88.80 10.9K
15:40 88.76 88.76 88.76 88.76 6.2K
15:41 88.76 88.80 88.76 88.76 7.5K
15:42 88.78 88.82 88.78 88.82 11.5K
15:43 88.81 88.83 88.76 88.76 7.1K
15:44 88.78 88.79 88.77 88.78 4.8K
15:45 88.79 88.80 88.77 88.77 6.7K
15:46 88.75 88.76 88.75 88.75 6.6K
15:47 88.75 88.84 88.75 88.84 14.1K
15:48 88.84 88.86 88.83 88.86 8.2K
15:49 88.87 88.90 88.87 88.88 9.1K
15:50 88.78 88.79 88.68 88.70 14.7K
15:51 88.72 88.76 88.68 88.76 12.8K
15:52 88.77 88.77 88.70 88.72 9.4K
15:53 88.67 88.67 88.62 88.66 26.0K
15:54 88.66 88.72 88.59 88.61 38.1K
15:55 88.63 88.82 88.63 88.82 31.5K
15:56 88.81 88.85 88.81 88.85 36.1K
15:57 88.86 88.86 88.75 88.75 69.2K
15:58 88.73 88.74 88.70 88.71 106.8K
15:59 88.70 88.71 88.65 88.66 580.6K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available