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 89.89 90.08 89.71 89.95 14.4K
09:31 89.71 89.71 89.71 89.71 0.8K
09:32 89.93 89.93 89.84 89.84 1.4K
09:34 89.87 89.95 89.87 89.95 0.7K
09:35 89.78 89.79 89.77 89.79 7.7K
09:36 89.79 89.79 89.79 89.79 1.2K
09:38 89.79 89.84 89.73 89.84 7.2K
09:39 89.83 89.83 89.77 89.82 3.2K
09:40 89.82 89.82 89.75 89.75 0.6K
09:41 89.75 89.75 89.75 89.75 0.3K
09:42 89.75 89.80 89.75 89.80 0.7K
09:43 89.80 89.80 89.70 89.76 10.2K
09:44 89.66 89.66 89.53 89.53 6.0K
09:45 89.56 89.62 89.55 89.61 7.5K
09:46 89.55 89.56 89.55 89.55 1.1K
09:47 89.48 89.50 89.47 89.49 12.7K
09:48 89.44 89.49 89.44 89.46 1.3K
09:49 89.46 89.53 89.41 89.41 14.7K
09:50 89.42 89.42 89.36 89.39 2.6K
09:51 89.39 89.42 89.39 89.39 5.3K
09:52 89.40 89.40 89.34 89.34 2.9K
09:53 89.30 89.35 89.30 89.35 2.5K
09:54 89.37 89.40 89.37 89.40 6.7K
09:55 89.47 89.52 89.46 89.48 13.1K
09:56 89.47 89.52 89.47 89.49 10.7K
09:57 89.49 89.50 89.47 89.47 1.6K
09:58 89.54 89.68 89.54 89.67 12.2K
09:59 89.64 89.75 89.64 89.75 7.4K
10:00 89.76 89.76 89.70 89.73 9.0K
10:01 89.73 89.73 89.63 89.63 5.6K
10:02 89.66 89.69 89.66 89.69 2.0K
10:03 89.73 89.73 89.72 89.72 3.0K
10:04 89.74 89.76 89.71 89.71 3.4K
10:05 89.69 89.71 89.64 89.71 2.8K
10:06 89.69 89.69 89.69 89.69 0.3K
10:07 89.72 89.72 89.64 89.67 2.8K
10:08 89.62 89.64 89.62 89.64 5.6K
10:09 89.63 89.67 89.63 89.67 1.9K
10:10 89.62 89.62 89.52 89.52 6.5K
10:11 89.51 89.55 89.51 89.55 0.7K
10:12 89.55 89.57 89.52 89.57 3.5K
10:13 89.55 89.56 89.53 89.53 5.1K
10:14 89.54 89.56 89.54 89.56 2.7K
10:15 89.53 89.53 89.50 89.51 5.1K
10:16 89.54 89.54 89.52 89.52 2.7K
10:17 89.48 89.48 89.45 89.46 3.9K
10:18 89.46 89.46 89.42 89.42 4.3K
10:19 89.39 89.39 89.24 89.24 7.1K
10:20 89.28 89.28 89.14 89.14 4.4K
10:21 89.18 89.18 89.12 89.18 6.4K
10:22 89.19 89.19 89.14 89.14 1.6K
10:23 89.15 89.27 89.15 89.27 6.6K
10:24 89.26 89.27 89.24 89.24 3.9K
10:25 89.23 89.26 89.23 89.26 1.8K
10:26 89.24 89.24 89.24 89.24 0.5K
10:27 89.22 89.23 89.18 89.18 4.9K
10:28 89.14 89.14 89.11 89.13 13.6K
10:29 89.18 89.28 89.16 89.24 17.1K
10:30 89.22 89.22 89.21 89.22 5.0K
10:31 89.22 89.22 89.16 89.16 7.4K
10:32 89.14 89.14 89.08 89.13 8.4K
10:33 89.16 89.24 89.16 89.23 1.8K
10:34 89.21 89.21 89.16 89.19 4.1K
10:35 89.18 89.18 89.14 89.14 3.3K
10:36 89.14 89.18 89.14 89.18 1.9K
10:37 89.20 89.20 89.12 89.12 3.1K
10:38 89.13 89.13 89.10 89.11 2.3K
10:39 89.02 89.02 88.99 88.99 2.2K
10:40 89.02 89.07 89.02 89.07 2.4K
10:41 89.06 89.07 88.98 88.98 4.3K
10:42 89.00 89.00 88.98 88.99 2.5K
10:43 89.02 89.11 89.02 89.11 3.3K
10:44 89.14 89.14 89.14 89.14 0.4K
10:45 89.14 89.14 89.12 89.12 9.5K
10:46 89.10 89.10 89.07 89.07 3.5K
10:47 89.04 89.05 89.04 89.05 3.0K
10:48 89.05 89.08 89.04 89.08 2.6K
10:49 89.09 89.09 89.02 89.02 8.6K
10:50 89.00 89.03 89.00 89.03 2.7K
10:51 89.03 89.07 89.03 89.07 1.9K
10:52 89.06 89.06 89.05 89.05 2.3K
10:54 89.06 89.06 89.06 89.06 1.2K
10:56 89.04 89.04 89.00 89.01 4.4K
10:57 89.00 89.02 88.99 89.02 4.5K
10:58 89.09 89.09 89.07 89.07 2.3K
10:59 89.06 89.08 89.05 89.08 3.1K
11:00 89.10 89.13 89.10 89.11 3.8K
11:01 89.12 89.14 89.11 89.14 2.9K
11:02 89.12 89.17 89.12 89.17 3.2K
11:03 89.16 89.16 89.15 89.15 3.7K
11:04 89.07 89.07 89.07 89.07 1.7K
11:05 89.05 89.07 89.05 89.07 1.6K
11:06 89.07 89.07 89.05 89.06 2.0K
11:07 89.05 89.06 89.05 89.06 0.7K
11:08 89.04 89.04 88.97 89.00 7.0K
11:09 88.96 88.96 88.85 88.85 6.2K
11:10 88.82 88.85 88.82 88.84 8.2K
11:11 88.81 88.81 88.75 88.78 4.7K
11:12 88.74 88.74 88.62 88.68 7.7K
11:13 88.76 88.85 88.76 88.85 4.4K
11:14 88.80 88.80 88.79 88.80 3.1K
11:15 88.80 88.82 88.79 88.81 5.1K
11:16 88.80 88.80 88.80 88.80 0.4K
11:17 88.69 88.76 88.69 88.74 6.2K
11:18 88.79 88.79 88.78 88.78 2.1K
11:19 88.75 88.75 88.68 88.68 1.7K
11:20 88.75 88.77 88.75 88.77 2.0K
11:21 88.77 88.79 88.77 88.78 2.9K
11:22 88.78 88.86 88.78 88.85 3.1K
11:23 88.84 88.84 88.80 88.82 4.7K
11:24 88.82 88.82 88.82 88.82 0.4K
11:25 88.81 88.81 88.74 88.75 4.4K
11:26 88.71 88.72 88.67 88.70 7.0K
11:27 88.68 88.68 88.63 88.63 2.0K
11:28 88.62 88.65 88.62 88.65 2.5K
11:29 88.69 88.71 88.67 88.71 2.9K
11:30 88.72 88.72 88.69 88.69 3.9K
11:31 88.70 88.71 88.66 88.66 4.1K
11:32 88.67 88.70 88.67 88.70 2.5K
11:33 88.70 88.70 88.69 88.69 0.6K
11:34 88.69 88.69 88.66 88.66 3.7K
11:35 88.66 88.66 88.65 88.65 1.1K
11:36 88.68 88.68 88.66 88.66 1.5K
11:37 88.69 88.69 88.69 88.69 1.5K
11:38 88.69 88.69 88.69 88.69 1.4K
11:39 88.68 88.68 88.63 88.63 3.1K
11:40 88.59 88.59 88.54 88.54 2.1K
11:41 88.49 88.49 88.46 88.46 21.0K
11:42 88.44 88.52 88.44 88.47 2.4K
11:43 88.52 88.55 88.52 88.55 2.6K
11:44 88.56 88.56 88.56 88.56 2.1K
11:45 88.55 88.56 88.55 88.56 2.8K
11:46 88.55 88.55 88.54 88.54 1.4K
11:47 88.53 88.57 88.52 88.57 6.1K
11:48 88.59 88.59 88.57 88.57 2.8K
11:49 88.57 88.58 88.57 88.58 2.2K
11:50 88.58 88.60 88.56 88.60 7.0K
11:51 88.57 88.57 88.54 88.54 1.5K
11:53 88.58 88.60 88.57 88.57 4.0K
11:54 88.57 88.58 88.54 88.54 2.2K
11:55 88.53 88.54 88.53 88.54 1.3K
11:56 88.54 88.54 88.52 88.53 2.1K
11:57 88.50 88.53 88.48 88.53 3.0K
11:58 88.55 88.57 88.55 88.57 2.3K
11:59 88.56 88.57 88.56 88.57 2.9K
12:00 88.58 88.61 88.58 88.61 2.2K
12:01 88.63 88.63 88.62 88.63 1.3K
12:02 88.63 88.66 88.63 88.66 1.4K
12:03 88.62 88.62 88.61 88.61 3.5K
12:04 88.61 88.61 88.54 88.54 2.7K
12:05 88.56 88.56 88.56 88.56 2.7K
12:06 88.52 88.52 88.49 88.51 1.4K
12:07 88.51 88.54 88.51 88.54 1.8K
12:08 88.56 88.56 88.54 88.54 3.9K
12:09 88.51 88.55 88.49 88.54 9.2K
12:10 88.53 88.56 88.41 88.43 14.7K
12:11 88.43 88.43 88.35 88.35 2.6K
12:12 88.35 88.35 88.33 88.33 23.3K
12:13 88.30 88.32 88.05 88.09 27.0K
12:14 88.02 88.24 88.02 88.24 14.5K
12:15 88.19 88.19 88.16 88.18 3.2K
12:16 88.20 88.21 88.17 88.17 31.1K
12:17 88.13 88.19 88.13 88.19 2.8K
12:18 88.11 88.11 88.11 88.11 1.6K
12:19 88.12 88.12 88.12 88.12 4.7K
12:21 88.00 88.08 88.00 88.07 4.2K
12:22 88.08 88.11 88.08 88.11 3.0K
12:23 88.10 88.14 88.10 88.14 5.9K
12:24 88.14 88.17 88.14 88.17 2.5K
12:25 88.16 88.17 88.14 88.14 3.8K
12:26 88.18 88.20 88.18 88.20 2.8K
12:27 88.23 88.25 88.23 88.25 7.9K
12:28 88.16 88.16 88.16 88.16 4.7K
12:29 88.14 88.14 88.13 88.13 1.8K
12:30 88.15 88.20 88.15 88.20 2.9K
12:31 88.20 88.20 88.20 88.20 0.4K
12:32 88.19 88.26 88.15 88.15 19.8K
12:33 88.13 88.13 88.13 88.13 0.7K
12:34 88.14 88.14 88.10 88.11 6.5K
12:35 88.11 88.11 88.11 88.11 0.2K
12:36 88.10 88.10 88.07 88.08 3.0K
12:37 88.08 88.09 88.04 88.04 4.4K
12:38 88.04 88.06 88.02 88.04 15.9K
12:39 88.06 88.06 88.04 88.04 1.6K
12:40 88.04 88.04 88.02 88.02 1.0K
12:41 87.99 87.99 87.92 87.92 15.6K
12:42 87.94 87.96 87.94 87.96 1.6K
12:43 87.97 87.97 87.97 87.97 1.2K
12:44 87.93 87.96 87.93 87.96 16.1K
12:45 88.00 88.10 88.00 88.10 3.2K
12:46 88.10 88.11 88.06 88.06 2.8K
12:47 88.09 88.09 88.09 88.09 1.4K
12:49 88.08 88.09 88.08 88.09 2.6K
12:51 88.03 88.13 88.03 88.12 4.2K
12:52 88.12 88.12 88.12 88.12 2.9K
12:53 88.13 88.16 88.13 88.16 1.6K
12:54 88.13 88.13 88.13 88.13 5.0K
12:55 88.13 88.13 88.06 88.07 8.0K
12:57 88.03 88.05 88.01 88.01 3.4K
12:58 88.02 88.04 88.02 88.04 1.4K
12:59 88.04 88.04 88.04 88.04 0.5K
13:00 88.02 88.02 88.02 88.02 2.3K
13:01 88.02 88.02 88.00 88.00 4.7K
13:02 88.00 88.00 87.99 87.99 3.2K
13:03 87.95 87.95 87.93 87.94 2.2K
13:05 87.92 87.96 87.92 87.92 3.3K
13:06 87.92 87.92 87.92 87.92 5.7K
13:07 87.88 87.88 87.84 87.84 5.9K
13:08 87.83 87.83 87.80 87.80 3.0K
13:09 87.78 87.83 87.78 87.83 6.6K
13:11 87.79 87.86 87.79 87.86 4.0K
13:13 87.90 87.91 87.90 87.91 6.5K
13:14 87.90 87.90 87.82 87.82 6.3K
13:15 87.89 87.91 87.89 87.91 0.9K
13:16 87.90 87.90 87.90 87.90 1.3K
13:18 88.04 88.05 87.98 87.98 10.2K
13:19 87.99 87.99 87.99 87.99 0.6K
13:20 87.97 88.00 87.97 88.00 2.1K
13:21 87.98 87.98 87.98 87.98 5.2K
13:22 87.97 87.97 87.95 87.95 0.8K
13:23 87.97 87.99 87.97 87.99 1.1K
13:24 87.98 87.99 87.98 87.99 0.6K
13:25 88.01 88.04 88.01 88.04 2.2K
13:26 88.06 88.08 88.06 88.08 1.7K
13:27 88.07 88.07 88.07 88.07 0.3K
13:28 88.10 88.11 88.09 88.11 1.7K
13:29 88.10 88.11 88.10 88.11 1.7K
13:30 88.11 88.11 88.11 88.11 0.8K
13:31 88.13 88.17 88.13 88.17 2.1K
13:32 88.16 88.16 88.16 88.16 2.8K
13:33 88.17 88.17 88.17 88.17 1.4K
13:34 88.16 88.18 88.16 88.18 0.6K
13:35 88.18 88.18 88.18 88.18 0.6K
13:36 88.15 88.15 88.15 88.15 0.6K
13:37 88.18 88.18 88.12 88.12 3.8K
13:38 88.11 88.14 88.11 88.14 3.3K
13:39 88.13 88.13 88.11 88.13 1.7K
13:40 88.18 88.20 88.17 88.17 7.4K
13:41 88.19 88.20 88.17 88.20 8.6K
13:42 88.20 88.20 88.19 88.20 4.1K
13:43 88.16 88.20 88.12 88.14 19.2K
13:45 88.16 88.20 88.16 88.20 5.2K
13:46 88.20 88.20 88.10 88.10 10.7K
13:47 88.12 88.12 88.11 88.11 1.7K
13:48 88.13 88.13 88.13 88.13 1.7K
13:49 88.14 88.14 88.13 88.13 1.5K
13:50 88.13 88.15 88.13 88.15 1.2K
13:52 88.11 88.11 88.10 88.10 2.7K
13:53 88.11 88.13 88.11 88.13 0.4K
13:54 88.13 88.13 88.09 88.09 5.8K
13:55 88.11 88.11 88.11 88.11 0.7K
13:56 88.14 88.20 88.14 88.20 3.5K
13:57 88.20 88.20 88.20 88.20 1.9K
13:58 88.19 88.19 88.17 88.17 0.8K
13:59 88.19 88.20 88.15 88.15 6.4K
14:00 88.13 88.14 88.13 88.14 1.6K
14:01 88.11 88.11 88.11 88.11 1.7K
14:02 88.14 88.14 88.09 88.09 3.5K
14:03 88.09 88.11 88.09 88.11 3.1K
14:04 88.13 88.13 88.11 88.12 3.2K
14:05 88.10 88.11 88.10 88.11 2.6K
14:06 88.12 88.14 88.12 88.14 2.2K
14:08 88.11 88.11 88.11 88.11 2.1K
14:09 88.07 88.07 88.05 88.05 2.3K
14:11 88.04 88.04 88.03 88.03 3.2K
14:12 88.03 88.03 88.03 88.03 1.2K
14:13 88.03 88.03 88.03 88.03 3.4K
14:14 88.05 88.05 88.05 88.05 1.8K
14:15 88.05 88.06 88.05 88.06 2.1K
14:16 88.06 88.08 88.06 88.07 2.9K
14:17 88.07 88.07 88.06 88.06 4.2K
14:18 88.03 88.06 88.03 88.06 1.7K
14:20 88.03 88.03 88.02 88.02 3.2K
14:22 88.04 88.04 88.04 88.04 0.8K
14:23 88.07 88.08 88.07 88.07 4.4K
14:24 88.03 88.04 88.03 88.04 2.6K
14:25 88.04 88.04 87.98 87.98 11.2K
14:26 87.96 87.96 87.96 87.96 1.0K
14:27 87.92 87.92 87.89 87.89 3.1K
14:28 87.89 87.89 87.87 87.87 5.5K
14:29 87.88 87.88 87.85 87.87 3.1K
14:31 87.86 87.86 87.85 87.85 1.8K
14:32 87.83 87.83 87.83 87.83 6.5K
14:33 87.83 87.88 87.83 87.88 2.7K
14:34 87.89 87.89 87.89 87.89 0.3K
14:35 87.89 87.91 87.89 87.91 2.3K
14:36 87.91 87.93 87.91 87.92 3.5K
14:37 87.90 87.91 87.90 87.91 2.9K
14:38 87.93 87.93 87.91 87.91 2.5K
14:39 87.98 87.98 87.98 87.98 5.4K
14:40 88.01 88.01 88.01 88.01 0.7K
14:41 87.99 87.99 87.98 87.98 0.9K
14:42 88.02 88.05 88.02 88.02 5.8K
14:44 88.04 88.04 88.03 88.03 1.1K
14:45 88.02 88.05 88.02 88.05 3.2K
14:46 88.09 88.09 88.05 88.05 7.0K
14:47 88.03 88.03 88.01 88.02 3.5K
14:48 88.01 88.02 88.01 88.02 2.6K
14:49 88.02 88.05 88.02 88.05 2.6K
14:50 88.06 88.07 88.05 88.05 3.4K
14:51 88.07 88.07 88.02 88.04 3.7K
14:52 88.04 88.07 88.04 88.07 12.5K
14:53 88.06 88.11 88.06 88.11 2.2K
14:54 88.15 88.15 88.15 88.15 0.5K
14:55 88.15 88.16 88.15 88.16 3.8K
14:56 88.17 88.18 88.17 88.18 1.0K
14:57 88.19 88.20 88.19 88.20 1.1K
14:58 88.18 88.18 88.18 88.18 2.8K
14:59 88.18 88.20 88.14 88.14 4.8K
15:00 88.12 88.12 88.11 88.11 1.4K
15:01 88.11 88.11 88.05 88.05 10.6K
15:02 88.06 88.06 88.03 88.03 1.9K
15:03 88.04 88.10 88.04 88.10 15.8K
15:04 88.12 88.12 88.11 88.11 1.5K
15:05 88.14 88.16 88.14 88.16 1.4K
15:06 88.15 88.19 88.15 88.15 3.2K
15:07 88.13 88.13 88.13 88.13 0.7K
15:08 88.11 88.11 88.11 88.11 0.6K
15:09 88.10 88.10 88.09 88.09 3.2K
15:10 88.08 88.10 88.07 88.10 4.4K
15:11 88.08 88.08 88.08 88.08 0.1K
15:12 88.06 88.10 88.06 88.09 1.7K
15:13 88.08 88.08 88.08 88.07 1.2K
15:14 88.07 88.08 88.06 88.06 4.2K
15:16 88.03 88.03 88.00 88.02 6.8K
15:17 88.03 88.09 88.03 88.08 5.1K
15:18 88.08 88.08 88.08 88.08 0.7K
15:19 88.08 88.08 88.06 88.06 3.3K
15:20 88.04 88.05 88.02 88.05 2.5K
15:21 88.07 88.08 88.07 88.08 1.8K
15:22 88.06 88.08 88.06 88.08 0.9K
15:23 88.08 88.08 88.06 88.06 3.9K
15:24 88.06 88.06 88.05 88.05 1.5K
15:25 88.06 88.07 88.06 88.07 1.9K
15:26 88.08 88.08 88.08 88.08 1.9K
15:27 88.08 88.09 88.07 88.07 2.9K
15:28 88.10 88.10 88.08 88.10 5.1K
15:29 88.10 88.13 88.10 88.12 3.8K
15:30 88.11 88.13 88.11 88.13 1.1K
15:31 88.12 88.12 88.08 88.09 5.1K
15:32 88.13 88.15 88.13 88.14 2.5K
15:33 88.14 88.14 88.12 88.13 4.7K
15:34 88.11 88.15 88.11 88.15 4.9K
15:35 88.15 88.15 88.14 88.15 3.5K
15:36 88.15 88.15 88.10 88.10 5.5K
15:37 88.10 88.11 88.10 88.11 3.3K
15:38 88.11 88.11 88.10 88.10 2.3K
15:39 88.09 88.10 88.07 88.07 7.5K
15:40 88.08 88.11 88.08 88.11 2.8K
15:41 88.10 88.11 88.10 88.11 3.5K
15:42 88.11 88.12 88.11 88.12 6.4K
15:43 88.10 88.11 88.10 88.11 3.1K
15:44 88.09 88.09 88.08 88.09 4.9K
15:45 88.09 88.11 88.09 88.09 5.0K
15:46 88.09 88.09 88.09 88.09 1.5K
15:47 88.09 88.09 88.07 88.09 6.0K
15:48 88.09 88.09 88.07 88.07 5.3K
15:49 88.07 88.07 88.03 88.03 7.9K
15:50 87.96 88.05 87.93 88.04 14.8K
15:51 88.04 88.06 88.03 88.06 4.9K
15:52 88.06 88.06 88.03 88.05 8.7K
15:53 88.04 88.04 88.02 88.03 7.2K
15:54 88.03 88.03 88.00 88.01 7.5K
15:55 87.92 87.92 87.86 87.88 34.6K
15:56 87.89 87.89 87.82 87.83 30.0K
15:57 87.83 87.86 87.83 87.84 25.0K
15:58 87.86 87.87 87.84 87.84 39.6K
15:59 87.82 87.84 87.77 87.78 713.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available