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 86.29 86.29 86.29 86.29 30.0K
09:31 86.37 86.48 86.29 86.48 7.1K
09:32 86.62 86.63 86.42 86.63 5.0K
09:33 86.63 86.87 86.63 86.86 12.2K
09:34 86.83 86.99 86.70 86.99 16.6K
09:35 87.04 87.04 86.61 86.62 14.3K
09:36 86.58 86.58 86.58 86.58 2.3K
09:37 86.64 86.71 86.64 86.71 1.3K
09:38 86.73 86.73 86.68 86.67 1.0K
09:39 86.88 86.89 86.82 86.82 12.1K
09:40 86.92 86.99 86.92 86.99 2.4K
09:41 87.02 87.10 87.02 87.06 3.4K
09:42 86.97 86.97 86.79 86.79 13.7K
09:43 86.74 86.78 86.74 86.75 7.1K
09:44 86.75 86.79 86.72 86.79 4.3K
09:45 86.83 86.90 86.83 86.87 4.8K
09:46 86.91 86.91 86.76 86.76 11.3K
09:47 86.82 86.94 86.82 86.87 3.6K
09:48 86.77 86.83 86.77 86.77 8.0K
09:49 86.76 86.76 86.75 86.75 2.7K
09:50 86.74 86.94 86.74 86.94 8.0K
09:51 86.91 86.97 86.79 86.83 26.6K
09:52 86.90 86.90 86.89 86.89 4.0K
09:53 86.88 86.90 86.88 86.90 2.9K
09:54 86.93 87.01 86.86 87.01 9.4K
09:55 87.02 87.09 87.02 87.09 9.3K
09:56 87.07 87.08 87.07 87.08 3.9K
09:57 87.09 87.11 87.09 87.11 6.4K
09:58 87.09 87.09 86.95 86.95 11.6K
09:59 86.97 87.06 86.97 87.06 4.1K
10:00 87.07 87.11 87.06 87.06 4.0K
10:01 87.19 87.19 87.06 87.06 21.0K
10:02 86.97 86.97 86.87 86.87 5.4K
10:03 86.98 86.98 86.94 86.94 3.9K
10:04 86.98 86.99 86.91 86.99 19.9K
10:05 87.04 87.04 86.79 86.79 22.7K
10:06 86.86 86.86 86.66 86.73 5.7K
10:07 86.68 86.68 86.53 86.53 4.6K
10:08 86.58 86.68 86.52 86.68 8.3K
10:09 86.76 86.83 86.76 86.83 4.8K
10:10 86.84 86.84 86.84 86.84 2.6K
10:11 86.83 86.85 86.79 86.79 13.0K
10:12 86.78 86.88 86.74 86.88 10.0K
10:13 86.81 86.85 86.69 86.69 8.9K
10:14 86.53 86.57 86.53 86.57 3.1K
10:15 86.45 86.52 86.45 86.52 4.4K
10:16 86.49 86.56 86.45 86.45 1.4K
10:17 86.46 86.74 86.46 86.69 6.8K
10:18 86.64 86.82 86.64 86.82 11.7K
10:19 86.87 86.95 86.87 86.94 1.7K
10:20 86.90 86.91 86.74 86.77 17.2K
10:21 86.71 86.71 86.51 86.51 9.8K
10:22 86.60 86.60 86.55 86.57 4.7K
10:23 86.64 86.86 86.63 86.86 5.3K
10:24 86.88 86.88 86.75 86.80 7.9K
10:26 86.82 86.82 86.76 86.80 7.7K
10:27 86.80 86.85 86.80 86.83 1.3K
10:28 86.76 86.86 86.70 86.86 11.0K
10:29 86.94 87.08 86.94 87.07 4.6K
10:30 87.01 87.01 86.86 86.86 8.3K
10:31 86.84 86.84 86.69 86.73 9.4K
10:32 86.64 86.65 86.56 86.56 4.9K
10:33 86.63 86.63 86.62 86.62 0.8K
10:34 86.67 86.68 86.64 86.68 1.4K
10:35 86.64 86.79 86.64 86.79 10.4K
10:36 86.78 86.78 86.74 86.74 4.3K
10:37 86.69 86.79 86.63 86.79 12.9K
10:38 86.74 86.80 86.74 86.79 8.3K
10:39 86.78 86.87 86.78 86.87 2.4K
10:40 86.90 87.07 86.90 87.07 1.6K
10:41 87.02 87.02 86.93 86.96 7.3K
10:42 86.99 87.00 86.99 87.00 2.1K
10:43 86.99 87.02 86.93 86.94 8.1K
10:44 86.89 86.94 86.89 86.93 2.9K
10:45 86.93 86.95 86.93 86.94 3.6K
10:46 86.93 86.93 86.87 86.87 11.2K
10:47 86.90 86.94 86.90 86.94 2.9K
10:48 86.94 86.97 86.80 86.80 9.2K
10:49 86.82 86.84 86.82 86.84 3.3K
10:50 86.78 86.79 86.76 86.79 3.6K
10:51 86.77 86.79 86.77 86.79 3.7K
10:52 86.85 86.88 86.81 86.88 2.9K
10:53 86.88 86.91 86.82 86.82 6.5K
10:54 86.86 86.88 86.86 86.88 2.1K
10:55 86.87 86.87 86.85 86.85 2.7K
10:56 86.79 86.81 86.73 86.81 10.0K
10:57 86.77 86.77 86.70 86.70 3.8K
10:58 86.65 86.65 86.62 86.62 3.5K
10:59 86.63 86.63 86.57 86.58 6.6K
11:00 86.61 86.61 86.60 86.60 2.7K
11:01 86.60 86.63 86.56 86.57 6.5K
11:02 86.61 86.65 86.60 86.65 4.5K
11:03 86.70 86.73 86.70 86.72 4.1K
11:04 86.71 86.71 86.66 86.66 6.0K
11:05 86.63 86.63 86.58 86.58 4.2K
11:06 86.58 86.58 86.56 86.58 1.9K
11:07 86.58 86.61 86.58 86.61 3.0K
11:08 86.62 86.65 86.61 86.63 2.3K
11:09 86.63 86.70 86.63 86.64 8.1K
11:10 86.64 86.67 86.64 86.67 2.3K
11:11 86.72 86.73 86.69 86.72 9.2K
11:12 86.77 86.77 86.68 86.68 3.7K
11:13 86.67 86.71 86.67 86.71 2.7K
11:14 86.72 86.74 86.66 86.74 3.5K
11:15 86.74 86.74 86.68 86.74 2.3K
11:16 86.75 86.77 86.70 86.70 3.4K
11:17 86.72 86.74 86.72 86.74 3.0K
11:18 86.71 86.73 86.71 86.72 3.0K
11:19 86.75 86.78 86.74 86.74 5.0K
11:20 86.80 86.85 86.79 86.79 1.1K
11:21 86.79 86.81 86.79 86.81 5.4K
11:23 86.80 86.90 86.77 86.77 12.3K
11:24 86.78 86.81 86.77 86.79 6.5K
11:25 86.84 86.85 86.80 86.80 7.9K
11:26 86.85 86.85 86.85 86.85 1.0K
11:27 86.82 86.85 86.72 86.72 7.1K
11:28 86.72 86.81 86.72 86.81 2.1K
11:29 86.81 86.85 86.80 86.80 3.9K
11:30 86.83 86.83 86.83 86.83 1.5K
11:31 86.83 86.94 86.83 86.94 2.3K
11:32 86.94 86.98 86.94 86.98 1.4K
11:33 87.01 87.01 86.94 86.94 9.8K
11:34 86.91 86.91 86.84 86.84 6.6K
11:35 86.86 86.87 86.83 86.83 1.7K
11:36 86.86 86.86 86.79 86.85 4.0K
11:37 86.85 86.92 86.85 86.92 2.4K
11:38 86.94 86.96 86.94 86.96 0.6K
11:39 86.99 87.02 86.99 87.01 6.5K
11:40 87.05 87.05 87.02 87.02 4.8K
11:41 87.04 87.04 87.01 87.01 5.3K
11:42 87.04 87.07 87.04 87.06 4.8K
11:43 87.09 87.09 87.09 87.09 1.0K
11:44 87.09 87.09 87.06 87.09 11.1K
11:45 87.10 87.11 87.09 87.11 1.7K
11:46 87.08 87.11 87.08 87.10 5.8K
11:47 87.13 87.14 87.10 87.10 6.9K
11:48 87.12 87.12 87.10 87.10 3.3K
11:49 87.09 87.09 87.07 87.09 2.8K
11:50 87.10 87.10 87.07 87.07 2.6K
11:51 86.98 86.99 86.98 86.99 4.6K
11:52 86.93 86.98 86.93 86.98 1.5K
11:53 86.98 86.98 86.98 86.98 1.5K
11:54 86.98 87.02 86.93 86.93 8.2K
11:55 86.91 86.95 86.91 86.95 1.7K
11:56 86.93 86.95 86.93 86.95 2.5K
11:57 86.95 86.95 86.93 86.95 4.9K
11:58 86.94 86.97 86.92 86.97 8.7K
11:59 86.95 86.98 86.93 86.98 2.7K
12:00 86.99 86.99 86.92 86.92 9.9K
12:01 86.92 86.92 86.92 86.92 0.6K
12:02 86.94 87.09 86.94 87.09 5.0K
12:03 87.06 87.14 87.06 87.14 3.6K
12:04 87.15 87.26 87.14 87.26 3.8K
12:05 87.26 87.26 87.17 87.17 8.8K
12:06 87.21 87.27 87.21 87.27 6.4K
12:07 87.27 87.28 87.27 87.28 0.6K
12:08 87.30 87.31 87.27 87.30 1.8K
12:09 87.32 87.34 87.32 87.33 1.7K
12:10 87.33 87.38 87.33 87.36 11.4K
12:11 87.36 87.40 87.34 87.40 3.8K
12:12 87.43 87.46 87.43 87.43 5.9K
12:13 87.46 87.47 87.45 87.47 3.8K
12:14 87.44 87.46 87.44 87.46 3.5K
12:15 87.45 87.50 87.45 87.48 0.6K
12:16 87.45 87.47 87.44 87.44 6.1K
12:17 87.43 87.43 87.41 87.43 4.3K
12:18 87.41 87.41 87.36 87.36 3.6K
12:19 87.36 87.39 87.36 87.39 1.4K
12:20 87.37 87.42 87.37 87.42 4.5K
12:21 87.40 87.42 87.40 87.42 2.5K
12:22 87.43 87.43 87.43 87.43 1.2K
12:23 87.44 87.44 87.42 87.42 2.7K
12:24 87.40 87.48 87.40 87.40 9.3K
12:25 87.42 87.42 87.42 87.42 0.5K
12:26 87.42 87.43 87.41 87.43 6.7K
12:27 87.43 87.43 87.40 87.42 2.2K
12:28 87.42 87.42 87.39 87.39 4.9K
12:29 87.39 87.45 87.39 87.45 3.4K
12:30 87.47 87.48 87.47 87.48 3.3K
12:31 87.43 87.45 87.42 87.43 4.6K
12:32 87.44 87.44 87.37 87.40 6.0K
12:33 87.41 87.48 87.41 87.48 1.2K
12:34 87.48 87.48 87.43 87.43 2.6K
12:35 87.46 87.49 87.45 87.45 2.2K
12:36 87.45 87.49 87.45 87.49 3.1K
12:37 87.49 87.49 87.49 87.49 1.9K
12:38 87.50 87.50 87.48 87.48 2.9K
12:39 87.52 87.60 87.52 87.57 6.7K
12:40 87.57 87.61 87.57 87.61 3.1K
12:41 87.62 87.62 87.55 87.55 4.5K
12:42 87.55 87.55 87.49 87.49 4.6K
12:43 87.53 87.53 87.52 87.53 4.2K
12:44 87.54 87.54 87.52 87.52 2.3K
12:45 87.56 87.56 87.56 87.56 0.9K
12:46 87.62 87.64 87.62 87.62 6.3K
12:47 87.63 87.63 87.60 87.60 2.6K
12:48 87.60 87.60 87.60 87.60 0.6K
12:49 87.67 87.67 87.64 87.64 4.7K
12:50 87.63 87.63 87.60 87.62 4.8K
12:51 87.63 87.63 87.63 87.63 0.6K
12:52 87.65 87.68 87.65 87.68 5.8K
12:53 87.69 87.72 87.63 87.63 13.4K
12:54 87.67 87.67 87.65 87.65 2.3K
12:55 87.67 87.67 87.60 87.60 3.6K
12:56 87.54 87.54 87.50 87.50 3.3K
12:57 87.51 87.51 87.51 87.51 1.0K
12:58 87.49 87.52 87.49 87.52 6.7K
12:59 87.52 87.54 87.48 87.48 18.4K
13:00 87.46 87.51 87.46 87.51 3.9K
13:01 87.51 87.53 87.49 87.53 3.8K
13:02 87.55 87.56 87.53 87.56 1.9K
13:03 87.49 87.54 87.47 87.53 8.5K
13:04 87.53 87.55 87.51 87.54 4.7K
13:05 87.47 87.53 87.47 87.51 4.5K
13:06 87.50 87.50 87.46 87.46 2.6K
13:07 87.45 87.45 87.44 87.45 3.4K
13:08 87.46 87.50 87.46 87.50 5.2K
13:09 87.45 87.45 87.39 87.39 5.0K
13:10 87.42 87.44 87.36 87.42 3.1K
13:11 87.47 87.49 87.43 87.44 6.7K
13:12 87.44 87.44 87.38 87.38 2.7K
13:13 87.30 87.30 87.28 87.28 6.0K
13:14 87.28 87.28 87.28 87.28 1.2K
13:15 87.23 87.36 87.23 87.36 2.3K
13:16 87.34 87.40 87.34 87.37 9.7K
13:17 87.40 87.42 87.37 87.38 10.9K
13:18 87.40 87.42 87.37 87.42 4.9K
13:19 87.44 87.45 87.40 87.40 7.9K
13:20 87.40 87.40 87.38 87.40 5.7K
13:21 87.42 87.54 87.42 87.54 5.4K
13:22 87.56 87.59 87.54 87.59 2.3K
13:23 87.56 87.61 87.56 87.61 6.7K
13:24 87.62 87.62 87.60 87.60 2.3K
13:25 87.54 87.55 87.54 87.55 5.5K
13:26 87.55 87.55 87.55 87.55 1.0K
13:27 87.55 87.55 87.51 87.51 5.3K
13:28 87.51 87.52 87.47 87.50 6.9K
13:29 87.50 87.52 87.46 87.52 4.4K
13:30 87.52 87.64 87.52 87.64 3.1K
13:31 87.61 87.63 87.61 87.63 2.5K
13:32 87.64 87.66 87.64 87.65 2.5K
13:33 87.66 87.66 87.66 87.66 1.2K
13:34 87.59 87.59 87.59 87.59 7.9K
13:35 87.58 87.58 87.57 87.57 1.4K
13:36 87.58 87.58 87.58 87.58 1.7K
13:37 87.58 87.61 87.58 87.61 1.5K
13:38 87.51 87.58 87.51 87.57 7.5K
13:39 87.57 87.57 87.55 87.55 3.7K
13:40 87.55 87.55 87.52 87.52 1.4K
13:41 87.52 87.53 87.50 87.53 4.9K
13:42 87.53 87.54 87.50 87.50 3.3K
13:43 87.52 87.52 87.47 87.50 2.9K
13:44 87.46 87.48 87.46 87.48 7.4K
13:45 87.47 87.52 87.47 87.52 2.2K
13:46 87.52 87.52 87.46 87.46 9.7K
13:47 87.46 87.46 87.44 87.44 3.5K
13:48 87.45 87.50 87.45 87.50 3.7K
13:49 87.50 87.55 87.50 87.54 3.1K
13:50 87.54 87.60 87.54 87.60 3.9K
13:51 87.59 87.59 87.56 87.56 5.0K
13:52 87.56 87.58 87.55 87.57 4.9K
13:53 87.54 87.56 87.53 87.54 3.9K
13:54 87.51 87.51 87.47 87.47 5.0K
13:55 87.48 87.49 87.45 87.47 4.2K
13:56 87.43 87.45 87.43 87.45 3.7K
13:57 87.45 87.45 87.39 87.39 3.7K
13:58 87.32 87.32 87.31 87.31 2.5K
13:59 87.34 87.34 87.34 87.34 1.6K
14:00 87.29 87.30 87.28 87.30 6.5K
14:01 87.28 87.34 87.28 87.29 5.7K
14:02 87.24 87.26 87.19 87.19 6.4K
14:03 87.20 87.22 87.18 87.22 14.1K
14:04 87.25 87.25 87.25 87.25 1.5K
14:05 87.27 87.31 87.27 87.31 1.1K
14:06 87.34 87.42 87.34 87.42 3.4K
14:07 87.36 87.36 87.29 87.33 7.7K
14:08 87.33 87.33 87.33 87.33 1.3K
14:09 87.34 87.34 87.24 87.27 6.1K
14:10 87.29 87.29 87.29 87.29 1.4K
14:11 87.34 87.34 87.34 87.34 2.1K
14:12 87.32 87.32 87.30 87.30 5.5K
14:13 87.30 87.30 87.27 87.30 2.9K
14:14 87.29 87.29 87.29 87.29 0.5K
14:15 87.24 87.28 87.24 87.27 7.1K
14:16 87.28 87.30 87.27 87.27 3.5K
14:17 87.25 87.30 87.25 87.29 2.4K
14:18 87.29 87.29 87.23 87.23 3.5K
14:19 87.25 87.25 87.17 87.17 5.1K
14:20 87.18 87.22 87.18 87.22 3.2K
14:21 87.18 87.20 87.17 87.18 4.2K
14:22 87.18 87.22 87.18 87.22 3.3K
14:23 87.20 87.25 87.20 87.25 5.0K
14:24 87.25 87.25 87.25 87.25 2.5K
14:25 87.26 87.27 87.22 87.22 8.3K
14:26 87.25 87.25 87.22 87.25 4.2K
14:27 87.23 87.30 87.23 87.30 2.9K
14:28 87.35 87.35 87.35 87.35 1.3K
14:29 87.40 87.40 87.38 87.38 0.7K
14:30 87.34 87.34 87.31 87.33 6.0K
14:31 87.35 87.38 87.35 87.38 3.0K
14:32 87.38 87.41 87.38 87.39 7.0K
14:34 87.43 87.43 87.43 87.43 1.5K
14:35 87.41 87.41 87.37 87.41 11.2K
14:36 87.41 87.43 87.40 87.43 4.7K
14:37 87.49 87.49 87.47 87.48 4.9K
14:38 87.47 87.47 87.44 87.44 2.6K
14:39 87.46 87.46 87.44 87.45 4.9K
14:40 87.44 87.44 87.42 87.43 6.7K
14:41 87.41 87.41 87.39 87.39 3.9K
14:43 87.40 87.40 87.37 87.37 5.8K
14:44 87.38 87.39 87.36 87.39 3.3K
14:45 87.40 87.43 87.40 87.43 2.5K
14:46 87.44 87.46 87.43 87.46 2.5K
14:47 87.46 87.47 87.43 87.45 9.4K
14:48 87.45 87.45 87.43 87.45 6.3K
14:49 87.47 87.49 87.45 87.49 6.8K
14:50 87.50 87.50 87.47 87.47 2.5K
14:51 87.49 87.49 87.45 87.47 5.2K
14:52 87.47 87.47 87.45 87.45 1.5K
14:53 87.50 87.50 87.49 87.49 8.0K
14:54 87.49 87.49 87.46 87.47 4.8K
14:55 87.48 87.54 87.48 87.51 7.1K
14:56 87.49 87.49 87.43 87.45 10.3K
14:57 87.42 87.43 87.42 87.43 7.5K
14:58 87.45 87.51 87.45 87.51 4.1K
14:59 87.51 87.52 87.48 87.48 10.8K
15:00 87.46 87.47 87.39 87.39 5.3K
15:01 87.40 87.42 87.38 87.40 2.5K
15:02 87.39 87.40 87.38 87.38 3.6K
15:03 87.41 87.45 87.41 87.42 5.9K
15:04 87.40 87.43 87.40 87.41 6.5K
15:05 87.43 87.49 87.43 87.47 5.9K
15:06 87.44 87.45 87.39 87.39 5.1K
15:07 87.41 87.43 87.41 87.43 4.4K
15:08 87.47 87.48 87.47 87.47 1.5K
15:09 87.49 87.49 87.39 87.39 8.8K
15:10 87.39 87.39 87.39 87.39 1.5K
15:11 87.41 87.43 87.41 87.43 3.2K
15:12 87.45 87.48 87.44 87.47 5.6K
15:13 87.46 87.49 87.44 87.45 8.4K
15:14 87.45 87.45 87.45 87.45 1.7K
15:15 87.46 87.49 87.46 87.49 3.6K
15:16 87.51 87.56 87.51 87.54 6.1K
15:17 87.53 87.54 87.53 87.54 4.1K
15:18 87.55 87.56 87.55 87.56 2.9K
15:19 87.57 87.64 87.57 87.64 5.2K
15:20 87.62 87.63 87.59 87.59 8.6K
15:21 87.58 87.59 87.57 87.58 4.3K
15:22 87.60 87.60 87.58 87.59 3.9K
15:23 87.59 87.59 87.55 87.56 9.7K
15:24 87.56 87.57 87.56 87.56 1.9K
15:25 87.56 87.56 87.53 87.53 9.6K
15:26 87.53 87.54 87.50 87.52 5.6K
15:27 87.54 87.55 87.54 87.55 3.1K
15:28 87.54 87.64 87.54 87.62 22.5K
15:29 87.61 87.64 87.60 87.64 7.9K
15:30 87.64 87.64 87.60 87.63 49.7K
15:31 87.65 87.68 87.61 87.61 15.4K
15:32 87.60 87.68 87.60 87.65 7.1K
15:33 87.66 87.66 87.60 87.63 7.4K
15:34 87.63 87.63 87.62 87.62 3.7K
15:35 87.62 87.67 87.62 87.62 11.2K
15:36 87.63 87.63 87.61 87.62 2.5K
15:37 87.61 87.66 87.60 87.66 12.7K
15:38 87.64 87.64 87.61 87.61 4.5K
15:39 87.61 87.62 87.56 87.56 23.5K
15:40 87.61 87.65 87.61 87.65 10.1K
15:41 87.65 87.66 87.63 87.66 8.7K
15:42 87.68 87.69 87.67 87.67 8.5K
15:43 87.68 87.69 87.67 87.67 8.1K
15:44 87.65 87.71 87.65 87.71 6.2K
15:45 87.71 87.73 87.68 87.73 21.6K
15:46 87.73 87.79 87.73 87.79 12.9K
15:47 87.82 87.85 87.82 87.85 12.4K
15:48 87.85 87.90 87.85 87.87 9.7K
15:49 87.86 87.88 87.83 87.84 12.0K
15:50 87.84 87.87 87.79 87.81 20.0K
15:51 87.82 87.82 87.68 87.68 12.9K
15:52 87.69 87.72 87.67 87.71 20.6K
15:53 87.71 87.74 87.70 87.72 11.0K
15:54 87.76 87.88 87.76 87.88 22.8K
15:55 87.88 87.99 87.85 87.99 33.1K
15:56 88.01 88.05 87.99 88.03 28.0K
15:57 88.04 88.04 88.00 88.04 44.2K
15:58 88.04 88.04 88.00 88.01 61.8K
15:59 88.01 88.01 87.93 88.00 492.1K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available