Arch Capital

ACGL
🏛️ usa →
89.09
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 88.62 88.62 87.09 87.09 116.9K
09:31 87.35 87.35 87.02 87.22 5.6K
09:32 87.00 87.00 86.44 86.96 31.6K
09:33 86.86 86.88 86.86 86.88 2.4K
09:34 86.87 86.99 86.18 86.27 17.1K
09:35 86.36 86.50 86.03 86.36 16.2K
09:36 86.22 86.63 86.22 86.63 4.0K
09:37 86.62 86.73 86.52 86.72 7.4K
09:38 86.63 86.79 86.63 86.71 5.2K
09:39 86.76 86.76 86.38 86.38 9.2K
09:40 86.36 86.44 86.36 86.42 7.5K
09:41 86.44 86.50 86.37 86.50 9.9K
09:42 86.51 86.59 86.32 86.32 21.4K
09:43 86.21 86.21 85.71 85.75 50.8K
09:44 85.79 86.03 85.69 86.03 17.1K
09:45 86.03 86.03 85.79 85.79 7.1K
09:46 85.91 85.95 85.88 85.89 8.3K
09:47 85.88 86.14 85.80 86.14 14.9K
09:48 86.02 86.09 86.01 86.09 2.1K
09:49 86.09 86.09 85.89 85.89 5.2K
09:50 85.89 85.89 85.74 85.81 7.9K
09:51 85.84 86.03 85.78 86.02 7.3K
09:52 86.02 86.05 85.94 85.94 3.9K
09:53 86.00 86.06 86.00 86.06 3.9K
09:54 86.07 86.30 86.01 86.17 3.9K
09:55 86.12 86.24 86.04 86.24 4.8K
09:56 86.22 86.30 86.09 86.09 14.8K
09:57 86.11 86.15 86.10 86.15 3.0K
09:58 86.26 86.34 86.26 86.34 2.9K
09:59 86.40 86.46 86.34 86.37 3.6K
10:00 86.37 86.37 86.21 86.24 5.4K
10:01 86.20 86.27 86.11 86.11 36.0K
10:02 86.11 86.11 86.04 86.08 5.1K
10:03 86.04 86.15 86.04 86.15 7.3K
10:04 86.13 86.24 86.13 86.23 5.5K
10:05 86.14 86.20 86.03 86.03 8.5K
10:06 86.00 86.05 86.00 86.05 4.3K
10:07 86.00 86.01 85.93 86.00 13.1K
10:08 86.00 86.00 85.88 85.96 3.3K
10:09 85.97 86.07 85.97 86.04 1.9K
10:10 86.19 86.30 86.19 86.30 3.2K
10:11 86.25 86.25 86.21 86.21 2.5K
10:12 86.18 86.25 86.17 86.17 2.2K
10:13 86.17 86.19 86.12 86.12 3.8K
10:14 86.11 86.11 85.83 85.86 7.3K
10:15 85.92 85.92 85.88 85.88 2.0K
10:16 85.76 85.76 85.53 85.54 6.8K
10:17 85.52 85.56 85.47 85.47 7.0K
10:18 85.43 85.53 85.43 85.52 3.7K
10:19 85.48 85.51 85.48 85.48 3.0K
10:20 85.48 85.54 85.48 85.54 3.6K
10:21 85.52 85.52 85.45 85.48 11.6K
10:22 85.50 85.82 85.50 85.82 20.7K
10:23 85.73 85.92 85.73 85.92 5.4K
10:24 85.86 86.09 85.86 86.04 11.8K
10:25 86.07 86.11 85.79 85.79 11.9K
10:26 85.79 85.83 85.75 85.75 1.8K
10:27 85.83 85.83 85.69 85.77 13.6K
10:28 85.77 85.77 85.66 85.66 2.7K
10:29 85.55 85.60 85.51 85.58 4.6K
10:30 85.58 85.60 85.51 85.51 5.0K
10:31 85.59 85.64 85.52 85.64 2.0K
10:32 85.73 85.83 85.73 85.78 3.2K
10:33 85.79 85.79 85.75 85.77 2.2K
10:34 85.70 85.73 85.70 85.71 2.6K
10:35 85.73 85.73 85.73 85.73 2.0K
10:36 85.68 85.68 85.53 85.56 5.1K
10:37 85.48 85.51 85.47 85.49 6.7K
10:38 85.49 85.49 85.29 85.29 6.0K
10:39 85.28 85.40 85.28 85.40 6.0K
10:40 85.37 85.38 85.30 85.37 3.1K
10:41 85.38 85.38 85.24 85.30 5.9K
10:42 85.28 85.32 85.28 85.29 3.8K
10:43 85.28 85.34 85.28 85.31 2.1K
10:44 85.31 85.36 85.31 85.36 3.3K
10:45 85.35 85.35 85.27 85.27 5.2K
10:46 85.28 85.28 85.15 85.15 5.2K
10:47 85.15 85.24 85.15 85.20 4.9K
10:48 85.20 85.20 85.14 85.14 1.3K
10:49 85.19 85.23 85.16 85.18 9.4K
10:50 85.18 85.23 85.12 85.15 6.9K
10:51 85.15 85.15 85.07 85.07 4.7K
10:52 85.11 85.11 85.04 85.08 4.1K
10:53 84.97 84.97 84.90 84.93 27.9K
10:54 84.94 84.94 84.82 84.82 8.9K
10:55 84.91 84.94 84.91 84.91 9.1K
10:56 84.88 84.95 84.83 84.95 9.2K
10:57 84.88 84.93 84.86 84.93 9.0K
10:58 84.96 85.20 84.96 85.20 18.3K
10:59 85.19 85.20 85.15 85.19 3.7K
11:00 85.14 85.23 85.14 85.19 9.5K
11:01 85.22 85.30 85.22 85.30 25.3K
11:02 85.22 85.30 85.19 85.22 7.7K
11:03 85.19 85.19 85.15 85.15 4.4K
11:04 85.06 85.08 85.02 85.06 7.5K
11:05 85.04 85.06 85.01 85.01 6.5K
11:06 85.01 85.01 84.93 84.94 10.7K
11:07 85.04 85.04 85.01 85.01 5.6K
11:08 84.95 84.95 84.91 84.91 8.1K
11:09 84.91 84.98 84.90 84.98 3.4K
11:10 84.98 84.98 84.84 84.88 9.5K
11:11 84.88 84.95 84.88 84.91 3.7K
11:12 84.90 84.95 84.85 84.95 17.1K
11:13 85.05 85.05 84.92 84.92 7.9K
11:14 84.95 84.97 84.93 84.94 9.0K
11:15 84.91 84.94 84.89 84.92 14.1K
11:16 84.95 85.09 84.93 84.93 16.2K
11:17 84.91 84.94 84.91 84.94 3.3K
11:18 84.94 84.94 84.94 84.94 0.7K
11:19 84.94 85.00 84.94 84.96 6.1K
11:20 84.96 85.05 84.96 85.02 11.5K
11:21 85.02 85.02 84.98 85.02 2.3K
11:22 85.06 85.06 84.98 84.98 1.8K
11:23 85.02 85.02 84.98 84.99 1.1K
11:24 85.05 85.15 85.03 85.03 12.9K
11:25 85.04 85.19 85.04 85.19 32.6K
11:26 85.19 85.19 85.18 85.18 1.6K
11:27 85.18 85.18 85.01 85.01 12.0K
11:28 85.00 85.04 84.93 85.04 3.9K
11:29 85.08 85.18 85.08 85.18 9.9K
11:30 85.18 85.18 85.17 85.17 2.6K
11:31 85.17 85.22 85.17 85.22 3.5K
11:32 85.22 85.30 85.21 85.30 20.2K
11:33 85.33 85.33 85.30 85.30 8.3K
11:34 85.25 85.25 85.20 85.20 5.6K
11:35 85.24 85.28 85.12 85.12 12.0K
11:36 85.12 85.12 85.10 85.12 7.5K
11:37 85.11 85.26 85.11 85.23 13.0K
11:38 85.24 85.24 85.24 85.24 1.2K
11:39 85.24 85.24 85.17 85.17 2.9K
11:40 85.21 85.23 85.18 85.18 14.6K
11:41 85.19 85.26 85.19 85.26 4.4K
11:42 85.28 85.36 85.28 85.36 1.6K
11:43 85.37 85.37 85.29 85.29 7.5K
11:44 85.29 85.29 85.24 85.24 4.7K
11:45 85.24 85.28 85.24 85.25 3.7K
11:46 85.28 85.28 85.24 85.24 3.1K
11:47 85.28 85.30 85.24 85.30 6.1K
11:48 85.36 85.42 85.34 85.42 8.1K
11:49 85.36 85.41 85.34 85.41 3.0K
11:50 85.35 85.44 85.35 85.44 4.9K
11:51 85.40 85.40 85.39 85.39 0.7K
11:52 85.43 85.43 85.39 85.39 2.5K
11:53 85.55 85.70 85.51 85.70 24.1K
11:54 85.67 85.67 85.67 85.67 0.9K
11:55 85.70 85.70 85.63 85.63 14.6K
11:56 85.63 85.67 85.62 85.64 7.8K
11:57 85.64 85.65 85.59 85.61 10.9K
11:58 85.61 85.61 85.53 85.53 8.6K
11:59 85.56 85.57 85.55 85.55 5.5K
12:00 85.57 85.57 85.42 85.42 8.0K
12:01 85.44 85.44 85.41 85.41 8.2K
12:02 85.41 85.41 85.31 85.31 7.7K
12:03 85.31 85.33 85.31 85.33 7.2K
12:04 85.33 85.38 85.31 85.38 15.5K
12:05 85.38 85.39 85.38 85.38 2.8K
12:06 85.30 85.37 85.26 85.28 29.7K
12:07 85.20 85.20 85.19 85.19 5.0K
12:08 85.20 85.20 85.20 85.20 1.1K
12:09 85.08 85.09 85.08 85.09 9.1K
12:10 85.07 85.21 85.07 85.21 5.5K
12:11 85.25 85.25 85.24 85.24 1.7K
12:12 85.27 85.27 85.22 85.27 2.8K
12:13 85.27 85.27 85.17 85.17 6.1K
12:14 85.17 85.17 85.17 85.17 0.8K
12:15 85.17 85.29 85.17 85.29 11.4K
12:16 85.31 85.31 85.31 85.31 0.8K
12:17 85.27 85.27 85.27 85.27 1.3K
12:18 85.31 85.31 85.25 85.25 6.7K
12:19 85.23 85.24 85.22 85.22 3.0K
12:20 85.16 85.17 85.16 85.16 4.7K
12:21 85.20 85.20 85.20 85.20 2.4K
12:23 85.26 85.26 85.26 85.26 0.9K
12:24 85.24 85.25 85.22 85.25 2.9K
12:25 85.24 85.24 85.21 85.23 3.6K
12:26 85.23 85.23 85.19 85.19 2.0K
12:27 85.22 85.26 85.18 85.26 12.0K
12:28 85.20 85.23 85.18 85.23 8.1K
12:29 85.24 85.24 85.24 85.24 1.7K
12:30 85.23 85.24 85.06 85.06 6.4K
12:31 85.09 85.09 85.09 85.09 3.2K
12:32 85.11 85.11 85.10 85.10 1.8K
12:33 85.09 85.12 85.08 85.11 6.5K
12:34 85.17 85.17 85.14 85.15 13.2K
12:35 85.15 85.23 85.15 85.23 7.2K
12:36 85.20 85.20 85.20 85.20 1.7K
12:37 85.21 85.21 85.21 85.21 2.3K
12:38 85.20 85.22 85.20 85.21 2.5K
12:39 85.18 85.23 85.18 85.22 5.7K
12:40 85.20 85.20 85.18 85.18 0.8K
12:41 85.17 85.18 85.16 85.18 1.9K
12:42 85.17 85.27 85.17 85.27 4.2K
12:43 85.31 85.38 85.27 85.38 3.3K
12:44 85.38 85.38 85.33 85.33 2.4K
12:45 85.27 85.30 85.27 85.27 5.9K
12:46 85.30 85.32 85.30 85.32 7.3K
12:47 85.27 85.27 85.24 85.27 2.1K
12:48 85.27 85.27 85.22 85.23 3.8K
12:49 85.24 85.27 85.24 85.27 5.4K
12:50 85.24 85.24 85.24 85.24 0.8K
12:51 85.26 85.26 85.26 85.26 1.9K
12:52 85.26 85.39 85.26 85.37 28.8K
12:53 85.40 85.41 85.36 85.36 4.0K
12:54 85.41 85.41 85.37 85.38 5.2K
12:55 85.38 85.38 85.38 85.38 5.5K
12:56 85.41 85.47 85.39 85.39 36.1K
12:57 85.38 85.38 85.33 85.36 6.5K
12:58 85.33 85.35 85.32 85.32 2.2K
12:59 85.32 85.33 85.29 85.29 4.5K
13:00 85.32 85.33 85.29 85.33 12.6K
13:01 85.30 85.30 85.30 85.30 1.0K
13:02 85.33 85.33 85.31 85.31 8.8K
13:03 85.37 85.45 85.35 85.45 18.2K
13:04 85.42 85.47 85.42 85.46 5.4K
13:05 85.51 85.56 85.51 85.56 9.4K
13:06 85.57 85.57 85.55 85.55 1.9K
13:07 85.55 85.58 85.55 85.58 1.6K
13:08 85.55 85.57 85.53 85.56 1.1K
13:09 85.56 85.56 85.52 85.52 4.3K
13:10 85.61 85.66 85.61 85.66 10.1K
13:11 85.69 85.69 85.69 85.69 0.8K
13:12 85.70 85.70 85.70 85.70 1.9K
13:13 85.70 85.70 85.70 85.70 0.5K
13:14 85.70 85.70 85.70 85.70 0.6K
13:15 85.70 85.70 85.60 85.60 5.6K
13:16 85.67 85.67 85.63 85.67 8.3K
13:17 85.70 85.70 85.62 85.69 6.4K
13:18 85.61 85.61 85.57 85.57 3.4K
13:19 85.55 85.55 85.51 85.53 12.4K
13:20 85.53 85.53 85.45 85.45 25.2K
13:21 85.45 85.52 85.45 85.51 5.8K
13:22 85.51 85.58 85.51 85.58 5.4K
13:23 85.57 85.57 85.50 85.57 4.7K
13:24 85.51 85.57 85.51 85.51 3.4K
13:25 85.53 85.53 85.42 85.42 3.9K
13:26 85.46 85.46 85.30 85.35 19.6K
13:27 85.37 85.47 85.31 85.47 20.5K
13:28 85.47 85.51 85.47 85.51 2.7K
13:29 85.44 85.44 85.40 85.40 6.1K
13:30 85.40 85.44 85.40 85.44 2.8K
13:31 85.44 85.46 85.37 85.46 3.4K
13:32 85.46 85.46 85.37 85.42 5.6K
13:33 85.40 85.40 85.40 85.40 2.5K
13:34 85.44 85.51 85.44 85.51 16.3K
13:35 85.53 85.53 85.53 85.53 1.8K
13:36 85.53 85.53 85.53 85.53 1.1K
13:37 85.49 85.62 85.49 85.62 4.6K
13:39 85.63 85.65 85.63 85.65 1.6K
13:40 85.61 85.64 85.61 85.64 3.0K
13:41 85.63 85.63 85.63 85.63 0.7K
13:42 85.63 85.63 85.56 85.58 4.8K
13:43 85.59 85.61 85.57 85.57 11.5K
13:44 85.59 85.59 85.59 85.59 3.7K
13:45 85.60 85.60 85.58 85.58 1.1K
13:46 85.50 85.50 85.42 85.42 14.4K
13:47 85.41 85.42 85.41 85.42 2.1K
13:48 85.43 85.43 85.40 85.41 5.4K
13:49 85.40 85.42 85.40 85.41 2.8K
13:50 85.40 85.41 85.40 85.41 4.0K
13:51 85.41 85.47 85.41 85.45 11.0K
13:52 85.52 85.52 85.49 85.49 5.6K
13:53 85.51 85.51 85.51 85.51 0.8K
13:54 85.55 85.57 85.53 85.57 6.6K
13:55 85.55 85.58 85.50 85.50 7.8K
13:56 85.50 85.54 85.50 85.54 5.2K
13:57 85.58 85.58 85.58 85.58 1.3K
13:58 85.62 85.63 85.62 85.63 1.4K
13:59 85.64 85.67 85.60 85.67 2.9K
14:00 85.67 85.71 85.67 85.67 1.6K
14:01 85.67 85.67 85.67 85.67 0.8K
14:02 85.69 85.76 85.69 85.76 2.6K
14:03 85.73 85.75 85.73 85.74 1.9K
14:04 85.76 85.76 85.76 85.76 1.2K
14:05 85.80 85.88 85.80 85.88 3.1K
14:06 85.80 85.80 85.80 85.80 2.5K
14:07 85.78 85.78 85.74 85.74 2.4K
14:08 85.73 85.73 85.73 85.73 2.2K
14:09 85.72 85.80 85.72 85.80 3.4K
14:10 85.80 85.80 85.75 85.75 3.5K
14:11 85.74 85.75 85.70 85.73 7.4K
14:12 85.73 85.75 85.68 85.69 5.3K
14:13 85.68 85.71 85.68 85.69 2.8K
14:14 85.67 85.67 85.67 85.67 0.5K
14:15 85.69 85.71 85.69 85.71 1.0K
14:17 85.69 85.72 85.69 85.72 2.6K
14:18 85.66 85.70 85.66 85.70 11.8K
14:19 85.71 85.73 85.70 85.73 15.7K
14:20 85.73 85.75 85.73 85.73 2.0K
14:21 85.69 85.69 85.63 85.65 15.1K
14:22 85.65 85.65 85.63 85.63 1.7K
14:23 85.67 85.70 85.65 85.69 6.8K
14:24 85.69 85.69 85.59 85.59 7.6K
14:25 85.60 85.63 85.58 85.62 1.9K
14:26 85.56 85.65 85.54 85.65 35.2K
14:27 85.66 85.66 85.66 85.66 0.4K
14:28 85.64 85.64 85.64 85.64 3.6K
14:29 85.66 85.74 85.66 85.74 9.3K
14:31 85.72 85.72 85.67 85.67 2.9K
14:32 85.73 85.75 85.69 85.71 6.1K
14:33 85.69 85.71 85.66 85.71 12.2K
14:34 85.72 85.80 85.72 85.72 15.3K
14:35 85.78 85.78 85.78 85.78 0.9K
14:36 85.77 85.77 85.63 85.63 14.5K
14:37 85.63 85.67 85.62 85.62 5.9K
14:38 85.64 85.66 85.64 85.64 3.8K
14:39 85.64 85.67 85.63 85.65 8.7K
14:40 85.65 85.65 85.65 85.65 1.9K
14:41 85.69 85.69 85.61 85.63 3.8K
14:42 85.63 85.66 85.62 85.65 5.3K
14:43 85.70 85.75 85.70 85.71 1.9K
14:44 85.71 85.79 85.71 85.79 20.6K
14:45 85.79 85.82 85.78 85.81 4.5K
14:46 85.83 85.88 85.83 85.83 1.6K
14:47 85.83 85.88 85.81 85.81 1.4K
14:48 85.81 85.81 85.77 85.77 3.9K
14:49 85.77 85.77 85.77 85.77 1.5K
14:50 85.73 85.81 85.72 85.74 12.8K
14:51 85.72 85.79 85.72 85.79 3.7K
14:52 85.79 85.81 85.78 85.81 2.1K
14:53 85.80 85.81 85.79 85.81 2.2K
14:54 85.81 85.81 85.76 85.77 7.4K
14:55 85.76 85.76 85.69 85.69 6.2K
14:56 85.65 85.65 85.61 85.64 6.6K
14:57 85.64 85.66 85.64 85.66 3.0K
14:58 85.68 85.68 85.64 85.64 5.5K
14:59 85.63 85.67 85.63 85.65 2.9K
15:00 85.67 85.67 85.61 85.61 6.6K
15:01 85.61 85.68 85.60 85.68 13.5K
15:02 85.70 85.70 85.68 85.70 3.8K
15:03 85.68 85.73 85.65 85.65 11.9K
15:04 85.67 85.69 85.67 85.69 1.9K
15:05 85.69 85.69 85.64 85.64 4.1K
15:06 85.66 85.66 85.63 85.66 2.9K
15:07 85.71 85.72 85.68 85.68 12.7K
15:08 85.70 85.71 85.66 85.70 3.5K
15:09 85.68 85.69 85.67 85.68 21.8K
15:10 85.65 85.65 85.56 85.60 11.7K
15:11 85.61 85.63 85.61 85.61 8.0K
15:12 85.61 85.63 85.59 85.59 3.8K
15:13 85.59 85.66 85.59 85.66 8.1K
15:14 85.68 85.70 85.65 85.66 16.8K
15:15 85.66 85.69 85.61 85.63 13.9K
15:16 85.63 85.63 85.49 85.50 9.5K
15:17 85.49 85.50 85.45 85.49 8.8K
15:18 85.48 85.50 85.48 85.48 2.0K
15:19 85.50 85.52 85.49 85.51 22.0K
15:20 85.50 85.51 85.44 85.46 6.3K
15:21 85.46 85.46 85.41 85.41 4.1K
15:22 85.36 85.36 85.30 85.33 9.1K
15:23 85.35 85.38 85.33 85.33 5.2K
15:24 85.33 85.38 85.33 85.36 3.4K
15:25 85.33 85.34 85.33 85.34 1.9K
15:26 85.33 85.34 85.32 85.34 2.6K
15:27 85.31 85.36 85.31 85.36 20.7K
15:28 85.35 85.43 85.35 85.39 10.1K
15:29 85.40 85.44 85.38 85.44 5.4K
15:30 85.44 85.44 85.39 85.39 6.2K
15:31 85.42 85.42 85.36 85.38 8.1K
15:32 85.40 85.44 85.38 85.44 7.7K
15:33 85.43 85.45 85.41 85.41 7.6K
15:34 85.40 85.41 85.35 85.35 5.1K
15:35 85.35 85.38 85.35 85.37 4.2K
15:36 85.38 85.38 85.35 85.37 9.5K
15:37 85.35 85.37 85.35 85.35 7.0K
15:38 85.36 85.38 85.35 85.35 3.6K
15:39 85.36 85.37 85.34 85.36 7.7K
15:40 85.36 85.36 85.22 85.24 24.8K
15:41 85.24 85.24 85.19 85.21 13.9K
15:42 85.23 85.23 85.18 85.18 8.0K
15:43 85.21 85.22 85.19 85.21 11.6K
15:44 85.21 85.21 85.17 85.21 6.7K
15:45 85.22 85.29 85.22 85.29 5.9K
15:46 85.33 85.41 85.33 85.41 5.6K
15:47 85.38 85.38 85.29 85.35 15.3K
15:48 85.36 85.40 85.34 85.37 6.7K
15:49 85.34 85.37 85.33 85.33 11.3K
15:50 85.36 85.46 85.36 85.42 18.7K
15:51 85.42 85.48 85.42 85.46 14.6K
15:52 85.46 85.50 85.44 85.50 19.8K
15:53 85.50 85.55 85.48 85.53 62.4K
15:54 85.53 85.54 85.48 85.51 36.1K
15:55 85.47 85.48 85.44 85.48 55.1K
15:56 85.49 85.52 85.45 85.47 50.8K
15:57 85.48 85.51 85.45 85.45 44.7K
15:58 85.45 85.61 85.44 85.60 82.6K
15:59 85.61 85.64 85.58 85.61 550.7K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available