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 85.07 85.32 85.07 85.32 20.1K
09:31 85.55 85.60 85.45 85.59 51.1K
09:32 85.59 85.78 85.59 85.78 25.5K
09:33 85.78 85.94 85.71 85.94 18.9K
09:34 85.99 86.18 85.99 86.18 27.6K
09:35 86.30 86.35 86.27 86.27 12.1K
09:36 86.27 86.27 86.23 86.25 11.7K
09:37 86.19 86.25 86.13 86.21 7.4K
09:38 86.21 86.32 86.12 86.12 11.4K
09:39 86.11 86.27 86.11 86.22 5.1K
09:40 86.22 86.28 86.20 86.25 6.2K
09:41 86.19 86.19 86.06 86.06 18.1K
09:42 86.04 86.04 86.00 86.00 5.7K
09:43 86.01 86.24 86.01 86.24 12.4K
09:44 86.17 86.22 86.13 86.14 15.5K
09:45 86.14 86.22 86.14 86.17 14.0K
09:46 86.14 86.17 86.11 86.11 5.6K
09:47 86.11 86.18 86.08 86.08 11.5K
09:48 86.09 86.16 86.09 86.15 5.4K
09:49 86.14 86.28 86.14 86.27 14.5K
09:50 86.38 86.39 86.34 86.34 4.9K
09:51 86.37 86.41 86.31 86.31 9.1K
09:52 86.31 86.31 86.24 86.24 2.1K
09:53 86.22 86.22 86.22 86.22 6.9K
09:54 86.24 86.28 86.19 86.28 10.2K
09:55 86.28 86.34 86.25 86.34 10.1K
09:56 86.26 86.35 86.26 86.35 6.8K
09:57 86.25 86.25 86.25 86.25 5.9K
09:58 86.29 86.48 86.29 86.48 3.2K
09:59 86.52 86.52 86.48 86.52 1.5K
10:00 86.50 86.50 86.39 86.40 8.6K
10:01 86.35 86.39 86.29 86.39 6.7K
10:02 86.40 86.53 86.40 86.48 19.2K
10:03 86.50 86.56 86.50 86.56 9.9K
10:04 86.55 86.63 86.55 86.63 3.9K
10:05 86.63 86.63 86.58 86.58 7.1K
10:06 86.60 86.60 86.46 86.46 13.6K
10:07 86.38 86.38 86.15 86.19 16.9K
10:08 86.36 86.36 86.23 86.23 5.0K
10:09 86.24 86.28 86.18 86.28 27.6K
10:10 86.31 86.39 86.27 86.39 22.3K
10:11 86.35 86.36 86.35 86.36 12.7K
10:12 86.45 86.45 86.42 86.45 14.2K
10:13 86.48 86.60 86.46 86.59 14.0K
10:14 86.42 86.43 86.32 86.32 7.1K
10:15 86.37 86.37 86.28 86.28 5.5K
10:16 86.22 86.26 86.19 86.22 13.6K
10:17 86.22 86.22 86.16 86.16 6.7K
10:18 86.19 86.31 86.19 86.28 14.2K
10:19 86.34 86.34 86.19 86.19 10.1K
10:20 86.18 86.39 86.18 86.36 20.3K
10:21 86.35 86.44 86.33 86.44 10.0K
10:22 86.43 86.47 86.33 86.33 6.7K
10:23 86.37 86.43 86.37 86.43 2.7K
10:24 86.43 86.43 86.38 86.38 2.0K
10:25 86.38 86.46 86.34 86.34 8.0K
10:26 86.22 86.28 86.22 86.25 6.8K
10:27 86.16 86.16 86.14 86.14 3.0K
10:28 86.06 86.13 86.00 86.08 11.3K
10:29 86.05 86.07 86.04 86.07 16.9K
10:30 86.05 86.20 86.05 86.13 13.3K
10:31 86.20 86.22 86.20 86.22 3.7K
10:32 86.22 86.22 86.22 86.22 0.7K
10:33 86.15 86.15 86.06 86.10 9.1K
10:34 86.22 86.22 86.14 86.14 4.3K
10:35 86.06 86.06 86.06 86.06 1.3K
10:36 86.03 86.04 85.92 85.92 8.1K
10:37 85.91 85.95 85.80 85.80 7.9K
10:38 85.82 85.96 85.77 85.96 23.7K
10:39 85.96 85.97 85.92 85.92 5.0K
10:40 85.89 85.90 85.89 85.90 1.9K
10:41 85.94 86.05 85.94 86.05 5.0K
10:42 86.01 86.02 85.98 85.98 8.7K
10:43 86.03 86.03 85.92 85.92 4.7K
10:44 85.97 86.01 85.97 86.01 2.3K
10:45 86.00 86.00 85.99 85.99 2.8K
10:46 85.98 86.00 85.97 86.00 11.5K
10:47 86.01 86.08 85.98 86.05 6.0K
10:48 86.05 86.07 86.00 86.07 11.4K
10:49 86.02 86.02 85.95 85.95 7.1K
10:50 85.93 85.94 85.93 85.94 3.0K
10:51 85.92 85.95 85.80 85.80 8.7K
10:52 85.80 85.85 85.80 85.85 4.6K
10:53 85.86 85.90 85.81 85.90 8.5K
10:54 85.85 85.85 85.84 85.84 6.6K
10:55 85.85 85.88 85.75 85.75 4.5K
10:56 85.78 85.78 85.71 85.71 4.1K
10:57 85.77 85.77 85.72 85.75 4.1K
10:58 85.74 85.74 85.70 85.70 5.0K
10:59 85.73 85.77 85.73 85.74 5.4K
11:00 85.74 85.87 85.74 85.87 4.3K
11:01 85.86 85.86 85.82 85.82 5.7K
11:02 85.88 85.88 85.84 85.84 1.6K
11:03 85.85 85.88 85.85 85.86 5.5K
11:04 85.85 85.90 85.85 85.86 5.4K
11:05 85.83 85.83 85.83 85.83 4.4K
11:06 85.84 85.94 85.84 85.94 5.3K
11:07 86.02 86.12 86.00 86.12 6.2K
11:08 86.15 86.15 86.15 86.15 0.9K
11:09 86.14 86.14 86.06 86.06 6.1K
11:10 86.06 86.09 86.03 86.05 8.3K
11:11 86.03 86.03 85.92 85.92 13.5K
11:12 85.90 85.92 85.90 85.90 2.3K
11:13 85.90 85.90 85.84 85.85 4.1K
11:14 85.89 85.90 85.89 85.90 1.4K
11:15 85.91 85.91 85.84 85.85 7.6K
11:16 85.82 85.89 85.81 85.88 3.8K
11:17 85.91 85.93 85.91 85.93 1.2K
11:18 85.93 85.96 85.93 85.96 1.9K
11:19 85.98 85.98 85.95 85.96 6.8K
11:20 85.98 85.98 85.98 85.98 1.5K
11:21 86.01 86.01 85.90 85.90 6.4K
11:22 85.95 86.01 85.95 85.95 2.8K
11:23 86.01 86.01 85.94 85.94 4.7K
11:24 85.94 85.94 85.90 85.90 2.1K
11:25 85.90 85.90 85.88 85.88 3.7K
11:26 85.83 85.86 85.83 85.86 2.7K
11:27 85.90 85.90 85.90 85.90 2.3K
11:28 85.95 85.95 85.90 85.90 1.5K
11:29 85.92 85.92 85.90 85.90 6.9K
11:30 85.89 85.96 85.89 85.96 3.6K
11:31 85.95 85.98 85.95 85.98 2.1K
11:33 86.04 86.04 86.04 86.04 2.9K
11:34 86.07 86.07 86.00 86.03 6.5K
11:35 86.05 86.05 85.96 85.96 5.4K
11:36 85.96 85.97 85.96 85.97 4.3K
11:37 86.07 86.07 86.07 86.07 1.0K
11:38 86.06 86.06 86.05 86.05 4.0K
11:39 86.08 86.09 86.07 86.07 1.5K
11:40 86.10 86.12 86.08 86.08 1.3K
11:41 86.08 86.08 86.08 86.08 4.6K
11:42 86.05 86.09 86.03 86.09 3.1K
11:43 86.15 86.15 86.14 86.14 2.2K
11:44 86.15 86.15 86.08 86.08 5.0K
11:45 86.07 86.15 86.07 86.15 4.0K
11:46 86.19 86.20 86.19 86.19 2.7K
11:47 86.14 86.14 86.11 86.11 5.3K
11:48 86.14 86.14 86.14 86.14 0.5K
11:49 86.17 86.17 86.16 86.16 1.5K
11:50 86.13 86.13 86.12 86.12 3.8K
11:51 86.10 86.16 86.10 86.16 3.1K
11:52 86.19 86.19 86.14 86.16 3.3K
11:53 86.17 86.19 86.17 86.19 1.4K
11:54 86.19 86.22 86.14 86.14 3.3K
11:55 86.19 86.19 86.19 86.19 1.8K
11:56 86.19 86.19 86.19 86.19 0.9K
11:57 86.19 86.19 86.18 86.18 1.7K
11:58 86.18 86.18 86.13 86.13 4.1K
11:59 86.15 86.19 86.15 86.19 3.7K
12:00 86.19 86.22 86.19 86.22 1.4K
12:01 86.21 86.21 86.21 86.21 1.5K
12:02 86.23 86.23 86.15 86.15 5.8K
12:03 86.15 86.15 86.11 86.11 3.8K
12:04 86.09 86.09 86.07 86.07 2.2K
12:05 86.03 86.05 86.03 86.05 2.8K
12:06 86.06 86.10 86.06 86.08 6.4K
12:07 86.12 86.12 86.10 86.10 2.0K
12:08 86.15 86.21 86.14 86.17 3.4K
12:09 86.17 86.20 86.17 86.20 1.0K
12:10 86.20 86.20 86.16 86.16 6.3K
12:11 86.17 86.17 86.16 86.16 1.5K
12:12 86.12 86.12 86.12 86.12 2.8K
12:13 86.14 86.15 86.13 86.13 0.9K
12:14 86.13 86.13 86.13 86.13 0.7K
12:15 86.14 86.19 86.14 86.17 7.3K
12:16 86.17 86.19 86.16 86.19 2.5K
12:17 86.20 86.20 86.20 86.20 0.3K
12:18 86.20 86.20 86.14 86.14 5.6K
12:19 86.10 86.12 86.10 86.11 2.4K
12:20 86.09 86.12 86.09 86.12 1.7K
12:21 86.13 86.13 86.13 86.13 0.6K
12:22 86.13 86.13 86.06 86.06 3.3K
12:23 86.08 86.10 86.08 86.10 0.6K
12:24 86.07 86.08 86.05 86.08 3.4K
12:25 86.16 86.16 86.15 86.15 2.9K
12:26 86.11 86.11 86.11 86.11 1.8K
12:27 86.14 86.14 86.09 86.11 2.8K
12:28 86.12 86.21 86.12 86.21 2.1K
12:29 86.13 86.18 86.13 86.18 1.0K
12:31 86.14 86.17 86.14 86.17 4.8K
12:32 86.17 86.17 86.17 86.17 0.3K
12:33 86.16 86.18 86.16 86.18 1.7K
12:35 86.16 86.16 86.15 86.16 3.0K
12:36 86.18 86.18 86.18 86.18 0.7K
12:37 86.17 86.22 86.17 86.22 2.9K
12:38 86.24 86.27 86.21 86.21 5.7K
12:39 86.22 86.22 86.22 86.22 1.0K
12:40 86.22 86.22 86.22 86.22 1.3K
12:41 86.22 86.22 86.22 86.22 0.5K
12:42 86.22 86.22 86.16 86.18 3.7K
12:43 86.16 86.16 86.16 86.16 0.4K
12:44 86.18 86.18 86.07 86.07 3.9K
12:45 86.07 86.09 86.07 86.09 4.4K
12:46 86.05 86.10 86.05 86.10 5.1K
12:47 86.10 86.10 86.06 86.07 1.8K
12:48 86.04 86.11 86.04 86.11 3.5K
12:49 86.16 86.16 86.16 86.16 1.1K
12:50 86.15 86.16 86.15 86.16 1.8K
12:51 86.18 86.18 86.16 86.17 1.5K
12:52 86.18 86.19 86.18 86.19 2.2K
12:53 86.16 86.16 86.14 86.14 4.3K
12:54 86.15 86.15 86.14 86.14 1.4K
12:55 86.11 86.12 86.10 86.12 3.6K
12:56 86.10 86.10 86.09 86.09 2.9K
12:58 86.08 86.08 86.08 86.08 0.2K
12:59 86.11 86.11 86.08 86.08 1.5K
13:00 86.10 86.10 86.08 86.08 1.9K
13:01 86.08 86.08 86.05 86.07 3.3K
13:02 86.04 86.04 86.04 86.04 3.9K
13:03 86.05 86.05 86.04 86.05 2.0K
13:04 86.07 86.08 86.07 86.08 1.7K
13:05 86.05 86.05 86.04 86.05 4.3K
13:06 86.05 86.05 86.05 86.05 0.4K
13:07 86.07 86.07 86.00 86.00 8.1K
13:08 86.00 86.00 85.96 85.96 5.3K
13:09 85.94 85.99 85.94 85.97 3.2K
13:10 86.00 86.01 86.00 86.01 2.1K
13:11 86.03 86.03 86.00 86.02 2.3K
13:12 86.00 86.00 86.00 86.00 4.0K
13:13 86.00 86.01 85.98 85.99 6.0K
13:14 85.97 85.98 85.97 85.98 3.2K
13:16 86.06 86.06 86.03 86.05 1.8K
13:17 86.08 86.08 86.06 86.06 1.8K
13:18 86.03 86.03 86.02 86.02 3.4K
13:19 86.01 86.02 86.00 86.02 9.2K
13:20 86.00 86.03 85.99 86.02 7.2K
13:21 86.02 86.02 85.89 85.90 6.0K
13:22 85.85 85.94 85.85 85.94 7.4K
13:23 85.91 85.95 85.87 85.95 4.1K
13:24 85.86 85.88 85.83 85.83 8.2K
13:25 85.81 85.83 85.81 85.83 4.3K
13:26 85.80 85.80 85.78 85.78 5.2K
13:27 85.78 85.86 85.78 85.86 3.1K
13:28 85.79 85.79 85.75 85.75 2.6K
13:29 85.75 85.78 85.75 85.78 2.6K
13:30 85.75 85.75 85.73 85.73 3.7K
13:31 85.73 85.73 85.73 85.73 1.1K
13:32 85.77 85.77 85.77 85.77 0.9K
13:33 85.76 85.77 85.74 85.77 4.7K
13:34 85.80 85.80 85.80 85.80 2.1K
13:35 85.79 85.84 85.79 85.84 1.2K
13:36 85.85 85.85 85.85 85.85 1.4K
13:37 85.93 85.96 85.92 85.96 9.6K
13:40 85.94 85.94 85.92 85.92 1.1K
13:41 85.92 85.93 85.92 85.92 1.4K
13:43 85.92 85.94 85.92 85.94 1.8K
13:44 85.94 85.96 85.93 85.96 8.0K
13:46 86.02 86.02 86.02 86.02 1.2K
13:47 86.04 86.04 86.04 86.04 1.2K
13:48 86.05 86.05 85.98 86.01 12.1K
13:49 85.99 85.99 85.97 85.99 2.2K
13:50 85.97 85.97 85.97 85.97 1.6K
13:51 85.99 86.04 85.99 86.04 3.7K
13:52 86.00 86.03 86.00 86.03 3.7K
13:53 86.01 86.01 85.99 85.99 9.1K
13:54 85.97 86.04 85.97 86.04 3.1K
13:55 86.04 86.05 86.03 86.03 5.4K
13:56 86.00 86.02 86.00 86.02 1.8K
13:57 86.03 86.13 86.03 86.13 14.3K
13:58 86.13 86.13 86.11 86.11 1.0K
13:59 86.13 86.13 86.06 86.11 6.3K
14:00 86.10 86.11 86.08 86.11 4.3K
14:01 86.11 86.13 86.09 86.09 3.9K
14:02 86.09 86.11 86.08 86.11 3.1K
14:03 86.10 86.15 86.10 86.14 3.2K
14:04 86.15 86.19 86.15 86.18 4.1K
14:05 86.19 86.20 86.18 86.20 4.1K
14:06 86.22 86.22 86.21 86.21 1.5K
14:07 86.19 86.19 86.16 86.17 5.6K
14:08 86.18 86.22 86.15 86.18 2.3K
14:09 86.19 86.19 86.17 86.17 1.1K
14:10 86.17 86.17 86.17 86.17 2.5K
14:11 86.14 86.18 86.14 86.18 3.8K
14:12 86.19 86.20 86.19 86.19 2.9K
14:14 86.17 86.20 86.17 86.18 5.1K
14:15 86.18 86.18 86.13 86.13 2.4K
14:16 86.15 86.15 86.09 86.11 3.1K
14:17 86.13 86.13 86.13 86.13 0.8K
14:19 86.15 86.15 86.14 86.14 2.7K
14:20 86.15 86.19 86.15 86.18 3.6K
14:21 86.21 86.23 86.21 86.23 1.1K
14:22 86.23 86.23 86.22 86.22 0.7K
14:23 86.23 86.23 86.17 86.19 6.4K
14:24 86.19 86.19 86.19 86.19 0.3K
14:25 86.22 86.25 86.22 86.22 2.6K
14:26 86.23 86.24 86.23 86.24 4.3K
14:27 86.25 86.25 86.25 86.25 0.8K
14:28 86.28 86.30 86.25 86.28 5.7K
14:29 86.28 86.31 86.28 86.29 1.7K
14:30 86.29 86.29 86.29 86.29 0.5K
14:31 86.29 86.32 86.29 86.31 1.0K
14:32 86.31 86.33 86.31 86.32 1.8K
14:33 86.32 86.32 86.32 86.32 2.6K
14:34 86.36 86.36 86.36 86.36 1.3K
14:35 86.37 86.37 86.30 86.30 6.9K
14:36 86.33 86.36 86.33 86.34 1.9K
14:37 86.34 86.34 86.32 86.32 1.9K
14:38 86.32 86.36 86.32 86.36 1.8K
14:39 86.34 86.34 86.33 86.33 2.2K
14:40 86.33 86.33 86.29 86.29 6.7K
14:41 86.32 86.32 86.29 86.30 1.7K
14:42 86.30 86.30 86.27 86.27 4.6K
14:43 86.30 86.30 86.30 86.30 0.3K
14:44 86.32 86.35 86.32 86.35 0.6K
14:45 86.35 86.35 86.35 86.35 1.6K
14:47 86.36 86.41 86.36 86.41 2.5K
14:48 86.43 86.43 86.42 86.42 2.0K
14:49 86.43 86.46 86.43 86.46 2.5K
14:50 86.49 86.50 86.49 86.50 1.1K
14:51 86.50 86.50 86.45 86.47 5.2K
14:52 86.43 86.43 86.40 86.40 3.5K
14:53 86.39 86.43 86.39 86.43 4.0K
14:54 86.42 86.42 86.40 86.42 2.2K
14:55 86.40 86.40 86.38 86.38 9.9K
14:56 86.37 86.39 86.35 86.38 4.5K
14:57 86.35 86.36 86.33 86.33 2.6K
14:58 86.30 86.30 86.28 86.30 2.5K
14:59 86.30 86.32 86.30 86.31 1.8K
15:00 86.29 86.30 86.29 86.30 2.6K
15:01 86.33 86.40 86.33 86.40 4.3K
15:02 86.33 86.38 86.33 86.38 1.4K
15:03 86.38 86.38 86.38 86.38 0.7K
15:04 86.37 86.38 86.35 86.37 5.8K
15:05 86.37 86.37 86.35 86.35 4.5K
15:06 86.35 86.36 86.27 86.27 9.5K
15:07 86.27 86.29 86.27 86.29 1.7K
15:08 86.28 86.35 86.28 86.35 4.4K
15:09 86.40 86.41 86.37 86.37 4.5K
15:10 86.39 86.39 86.33 86.33 3.2K
15:11 86.35 86.41 86.34 86.41 3.3K
15:12 86.41 86.43 86.41 86.43 10.6K
15:13 86.45 86.47 86.43 86.43 3.9K
15:14 86.42 86.42 86.34 86.34 5.5K
15:15 86.29 86.29 86.19 86.19 4.1K
15:16 86.22 86.24 86.18 86.18 4.0K
15:17 86.20 86.21 86.20 86.20 3.3K
15:18 86.18 86.24 86.18 86.24 5.2K
15:19 86.21 86.26 86.21 86.26 2.3K
15:20 86.26 86.28 86.26 86.26 2.4K
15:21 86.24 86.33 86.24 86.30 9.5K
15:22 86.30 86.30 86.27 86.27 5.8K
15:23 86.29 86.29 86.29 86.29 1.3K
15:24 86.31 86.31 86.25 86.25 11.3K
15:25 86.22 86.24 86.16 86.16 7.0K
15:26 86.17 86.17 86.11 86.15 7.4K
15:27 86.17 86.18 86.14 86.18 5.7K
15:28 86.18 86.18 86.16 86.16 3.2K
15:29 86.14 86.15 86.13 86.15 3.1K
15:30 86.15 86.19 86.15 86.15 11.4K
15:31 86.15 86.21 86.15 86.21 4.9K
15:32 86.14 86.23 86.14 86.22 8.2K
15:33 86.21 86.21 86.17 86.20 6.9K
15:34 86.22 86.23 86.22 86.23 4.8K
15:35 86.22 86.25 86.20 86.20 8.0K
15:36 86.21 86.25 86.20 86.20 7.1K
15:37 86.22 86.22 86.19 86.22 2.6K
15:38 86.22 86.25 86.20 86.25 2.1K
15:39 86.25 86.28 86.25 86.28 5.1K
15:40 86.28 86.28 86.28 86.28 1.8K
15:41 86.28 86.31 86.27 86.31 12.1K
15:42 86.32 86.34 86.29 86.31 14.0K
15:43 86.30 86.32 86.29 86.32 7.7K
15:44 86.30 86.36 86.30 86.36 7.6K
15:45 86.34 86.34 86.28 86.28 9.2K
15:46 86.28 86.29 86.23 86.23 6.8K
15:47 86.21 86.21 86.13 86.15 10.1K
15:48 86.18 86.19 86.17 86.19 8.2K
15:49 86.19 86.22 86.17 86.19 10.5K
15:50 86.15 86.15 85.97 85.97 19.9K
15:51 85.94 85.94 85.83 85.83 5.5K
15:52 85.80 85.85 85.74 85.82 11.4K
15:53 85.80 85.82 85.75 85.81 17.2K
15:54 85.84 85.93 85.84 85.91 36.5K
15:55 85.90 86.09 85.88 86.05 50.2K
15:56 86.11 86.12 86.08 86.11 31.9K
15:57 86.09 86.11 86.06 86.06 31.4K
15:58 86.08 86.09 86.03 86.03 49.1K
15:59 86.07 86.08 86.03 86.06 622.3K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available