Arch Capital

ACGL
🏛️ usa →
90.31
Last Update: 2025-10-01
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:30 91.78 91.78 91.78 91.78 31.9K
09:32 91.78 91.88 91.47 91.47 11.2K
09:33 91.57 91.58 91.57 91.58 0.9K
09:34 91.57 91.63 91.57 91.61 2.1K
09:35 91.74 91.86 91.74 91.82 9.3K
09:36 91.87 91.88 91.84 91.84 1.7K
09:37 91.85 91.89 91.83 91.83 8.0K
09:38 91.83 91.83 91.80 91.83 6.8K
09:39 91.83 91.84 91.83 91.84 1.8K
09:40 91.89 91.89 91.74 91.75 9.1K
09:41 91.75 91.76 91.70 91.70 11.2K
09:42 91.73 91.73 91.73 91.73 3.9K
09:43 91.81 91.85 91.81 91.85 2.1K
09:44 91.86 91.86 91.80 91.80 1.1K
09:45 91.83 91.83 91.73 91.73 15.9K
09:46 91.77 91.77 91.69 91.69 3.9K
09:47 91.75 91.75 91.48 91.53 12.9K
09:48 91.35 91.47 91.35 91.47 1.2K
09:49 91.46 91.51 91.46 91.51 1.0K
09:51 91.50 91.51 91.50 91.51 0.7K
09:52 91.64 91.72 91.64 91.72 8.0K
09:53 91.68 91.68 91.66 91.66 2.0K
09:54 91.70 91.70 91.70 91.69 0.9K
09:55 91.81 91.93 91.81 91.93 1.5K
09:56 91.96 91.96 91.96 91.96 1.4K
09:57 92.10 92.10 92.10 92.10 1.1K
09:58 92.12 92.12 92.07 92.07 19.7K
09:59 92.15 92.15 92.15 92.15 0.8K
10:00 92.19 92.31 92.19 92.31 7.0K
10:01 92.20 92.22 92.08 92.13 16.6K
10:02 92.13 92.18 92.13 92.18 8.5K
10:03 92.15 92.18 92.15 92.18 1.1K
10:04 92.18 92.25 92.18 92.20 12.8K
10:05 92.21 92.22 92.21 92.22 2.6K
10:06 92.18 92.18 92.13 92.13 4.8K
10:07 92.18 92.24 92.18 92.24 1.0K
10:08 92.19 92.19 92.08 92.19 1.7K
10:09 92.20 92.20 92.20 92.20 2.5K
10:10 92.18 92.18 92.11 92.14 2.6K
10:11 92.10 92.20 92.10 92.18 3.5K
10:12 92.16 92.16 92.12 92.12 0.8K
10:13 92.19 92.21 92.14 92.21 1.7K
10:14 92.20 92.20 92.20 92.20 5.3K
10:15 92.24 92.27 92.24 92.25 6.6K
10:17 92.24 92.24 92.24 92.24 1.4K
10:18 92.23 92.23 92.23 92.23 1.6K
10:19 92.22 92.22 92.22 92.22 1.0K
10:20 92.19 92.22 92.19 92.22 2.5K
10:21 92.18 92.18 92.15 92.15 10.1K
10:22 92.11 92.11 92.11 92.11 2.2K
10:24 92.11 92.11 92.01 92.08 7.6K
10:25 92.09 92.15 92.09 92.12 5.0K
10:26 92.12 92.12 92.01 92.01 2.7K
10:27 91.96 91.98 91.96 91.98 2.9K
10:28 91.99 91.99 91.89 91.93 2.7K
10:29 91.94 91.94 91.94 91.94 0.2K
10:30 91.94 92.02 91.94 92.02 1.7K
10:31 92.04 92.04 92.01 92.02 1.1K
10:32 92.02 92.04 92.02 92.03 2.6K
10:33 91.97 92.01 91.97 92.01 2.1K
10:34 91.94 91.97 91.94 91.97 2.0K
10:35 91.95 91.95 91.95 91.95 0.6K
10:36 91.99 91.99 91.97 91.97 0.7K
10:37 91.99 92.02 91.99 92.02 1.6K
10:38 92.02 92.02 92.02 92.02 0.3K
10:39 91.94 91.98 91.94 91.98 1.9K
10:41 91.91 91.91 91.91 91.91 1.0K
10:42 91.99 92.01 91.99 92.01 1.4K
10:43 92.01 92.01 92.01 92.01 0.7K
10:44 92.05 92.07 92.02 92.07 1.6K
10:45 92.14 92.14 92.11 92.12 2.7K
10:46 92.07 92.13 92.07 92.13 1.1K
10:47 92.02 92.08 92.02 92.08 3.7K
10:49 92.09 92.12 92.08 92.08 2.7K
10:51 92.09 92.09 91.99 92.01 2.4K
10:52 92.00 92.00 91.96 92.00 3.4K
10:53 91.94 91.94 91.82 91.82 4.9K
10:54 91.88 91.88 91.85 91.85 0.3K
10:55 91.92 91.99 91.92 91.95 2.8K
10:56 92.01 92.01 91.92 91.96 2.2K
10:57 91.96 91.99 91.96 91.99 0.7K
10:58 91.94 91.94 91.94 91.94 2.3K
11:00 91.84 91.92 91.84 91.92 0.9K
11:01 91.85 91.85 91.85 91.85 2.3K
11:02 91.85 91.91 91.84 91.91 2.4K
11:03 91.91 91.91 91.91 91.91 0.8K
11:04 91.91 91.92 91.89 91.91 3.5K
11:05 91.91 91.96 91.91 91.95 2.3K
11:06 91.95 91.95 91.92 91.94 2.1K
11:07 91.93 91.93 91.89 91.89 1.7K
11:08 91.95 91.95 91.92 91.92 3.6K
11:09 91.91 91.94 91.91 91.94 1.8K
11:10 91.96 91.96 91.96 91.96 0.6K
11:11 91.95 91.95 91.92 91.92 1.8K
11:12 91.92 91.92 91.92 91.92 1.0K
11:13 91.88 91.88 91.88 91.88 2.0K
11:14 91.83 91.89 91.83 91.89 1.2K
11:15 91.87 91.87 91.87 91.87 1.4K
11:16 91.75 91.83 91.75 91.80 2.6K
11:17 91.84 91.86 91.84 91.86 2.9K
11:18 91.86 91.90 91.86 91.90 5.2K
11:19 91.90 91.90 91.89 91.89 3.0K
11:20 91.88 91.88 91.75 91.75 3.1K
11:21 91.69 91.69 91.64 91.64 1.6K
11:22 91.62 91.63 91.62 91.63 0.9K
11:23 91.68 91.71 91.68 91.71 1.5K
11:24 91.73 91.74 91.69 91.69 2.1K
11:25 91.73 91.73 91.67 91.71 2.3K
11:26 91.70 91.70 91.65 91.69 1.3K
11:27 91.71 91.74 91.71 91.72 6.7K
11:28 91.74 91.78 91.72 91.73 8.7K
11:29 91.73 91.75 91.73 91.75 1.0K
11:30 91.75 91.75 91.75 91.75 2.4K
11:32 91.75 91.82 91.75 91.82 1.3K
11:33 91.80 91.80 91.77 91.78 2.6K
11:34 91.84 91.84 91.84 91.84 1.1K
11:35 91.79 91.85 91.79 91.85 2.6K
11:36 91.85 91.85 91.75 91.75 3.2K
11:37 91.74 91.80 91.74 91.80 1.9K
11:38 91.87 91.88 91.87 91.88 0.8K
11:39 91.88 91.90 91.87 91.90 1.6K
11:40 91.93 91.93 91.93 91.93 1.7K
11:41 91.92 91.92 91.86 91.86 6.2K
11:42 91.85 91.85 91.84 91.84 1.0K
11:43 91.78 91.80 91.78 91.80 2.1K
11:44 91.85 91.85 91.85 91.85 0.9K
11:45 91.84 91.84 91.80 91.80 1.4K
11:46 91.81 91.89 91.81 91.87 2.1K
11:47 91.90 91.90 91.90 91.90 4.3K
11:48 91.90 91.90 91.85 91.87 2.9K
11:49 91.83 91.83 91.76 91.76 5.0K
11:50 91.78 91.84 91.78 91.82 3.2K
11:53 91.81 91.81 91.79 91.79 3.3K
11:54 91.78 91.78 91.75 91.78 6.0K
11:55 91.79 91.83 91.79 91.82 3.9K
11:56 91.81 91.81 91.81 91.81 0.5K
11:57 91.84 91.84 91.78 91.78 1.9K
11:59 91.83 91.83 91.76 91.76 2.8K
12:00 91.74 91.76 91.74 91.76 1.6K
12:01 91.73 91.73 91.66 91.66 1.8K
12:02 91.71 91.71 91.71 91.71 2.1K
12:03 91.62 91.62 91.62 91.62 0.7K
12:04 91.61 91.66 91.61 91.66 1.9K
12:05 91.64 91.64 91.64 91.64 0.8K
12:06 91.58 91.61 91.58 91.61 9.9K
12:07 91.56 91.56 91.56 91.56 1.5K
12:08 91.61 91.61 91.61 91.61 0.4K
12:09 91.61 91.61 91.58 91.58 0.3K
12:10 91.61 91.61 91.56 91.56 1.3K
12:11 91.55 91.55 91.55 91.55 3.5K
12:12 91.60 91.63 91.58 91.58 1.1K
12:13 91.58 91.60 91.58 91.60 3.3K
12:14 91.59 91.59 91.59 91.59 0.7K
12:16 91.58 91.58 91.58 91.58 1.1K
12:17 91.58 91.58 91.57 91.57 0.6K
12:18 91.54 91.54 91.52 91.52 2.3K
12:19 91.48 91.48 91.46 91.46 1.0K
12:20 91.40 91.41 91.40 91.41 1.3K
12:22 91.49 91.51 91.49 91.51 1.5K
12:23 91.54 91.54 91.54 91.54 0.8K
12:25 91.42 91.42 91.42 91.42 1.5K
12:26 91.41 91.41 91.41 91.41 1.4K
12:28 91.39 91.39 91.39 91.39 0.8K
12:29 91.41 91.41 91.40 91.40 1.3K
12:30 91.40 91.43 91.40 91.43 4.4K
12:31 91.41 91.42 91.38 91.38 1.0K
12:32 91.40 91.40 91.38 91.38 2.8K
12:33 91.39 91.44 91.38 91.38 7.2K
12:34 91.38 91.38 91.37 91.37 2.2K
12:35 91.40 91.40 91.38 91.38 2.0K
12:36 91.34 91.34 91.34 91.34 6.7K
12:37 91.34 91.34 91.34 91.34 1.0K
12:38 91.34 91.34 91.33 91.34 7.4K
12:39 91.26 91.26 91.26 91.26 1.7K
12:40 91.28 91.30 91.28 91.30 0.6K
12:41 91.31 91.31 91.31 91.31 0.9K
12:43 91.33 91.33 91.33 91.33 1.3K
12:44 91.35 91.35 91.34 91.34 1.1K
12:45 91.33 91.33 91.30 91.30 1.9K
12:46 91.27 91.27 91.27 91.27 0.7K
12:47 91.23 91.26 91.23 91.26 1.2K
12:48 91.32 91.32 91.32 91.32 1.8K
12:49 91.32 91.32 91.32 91.32 2.3K
12:50 91.39 91.39 91.39 91.39 0.9K
12:51 91.39 91.39 91.36 91.39 10.5K
12:52 91.36 91.36 91.35 91.35 4.0K
12:53 91.38 91.38 91.32 91.32 6.4K
12:54 91.32 91.32 91.27 91.27 1.7K
12:55 91.31 91.31 91.31 91.31 1.0K
12:58 91.27 91.32 91.27 91.32 5.0K
12:59 91.37 91.37 91.34 91.36 1.2K
13:00 91.37 91.37 91.37 91.37 1.1K
13:01 91.33 91.33 91.33 91.33 1.3K
13:02 91.31 91.31 91.31 91.31 5.2K
13:03 91.32 91.32 91.32 91.32 0.8K
13:04 91.34 91.36 91.34 91.36 2.5K
13:05 91.34 91.34 91.34 91.34 0.2K
13:06 91.39 91.39 91.39 91.39 1.5K
13:07 91.41 91.41 91.40 91.40 1.6K
13:08 91.41 91.41 91.40 91.40 1.5K
13:11 91.41 91.41 91.41 91.41 0.9K
13:12 91.41 91.41 91.41 91.41 0.5K
13:13 91.41 91.41 91.37 91.40 1.8K
13:14 91.39 91.42 91.39 91.42 5.2K
13:15 91.43 91.43 91.39 91.41 6.7K
13:16 91.41 91.41 91.41 91.41 0.6K
13:17 91.40 91.42 91.40 91.40 2.8K
13:18 91.42 91.43 91.41 91.41 4.0K
13:20 91.40 91.40 91.40 91.40 0.4K
13:21 91.40 91.40 91.40 91.40 0.4K
13:22 91.40 91.40 91.40 91.40 0.7K
13:23 91.40 91.43 91.39 91.43 11.1K
13:24 91.44 91.45 91.43 91.43 1.6K
13:25 91.45 91.45 91.45 91.45 8.3K
13:26 91.46 91.53 91.46 91.53 8.4K
13:27 91.52 91.52 91.52 91.52 1.7K
13:28 91.51 91.52 91.51 91.52 1.2K
13:29 91.52 91.52 91.46 91.46 3.8K
13:30 91.49 91.49 91.46 91.49 1.1K
13:31 91.49 91.49 91.49 91.49 2.0K
13:32 91.50 91.52 91.50 91.52 9.2K
13:33 91.51 91.52 91.51 91.52 2.6K
13:34 91.52 91.52 91.51 91.52 2.4K
13:35 91.52 91.52 91.52 91.52 0.9K
13:36 91.50 91.52 91.50 91.52 2.9K
13:37 91.51 91.54 91.51 91.54 0.9K
13:38 91.52 91.52 91.52 91.52 1.0K
13:39 91.54 91.57 91.54 91.57 0.7K
13:40 91.57 91.57 91.57 91.57 1.0K
13:41 91.57 91.57 91.57 91.57 0.5K
13:42 91.57 91.58 91.51 91.58 28.1K
13:43 91.54 91.54 91.48 91.51 1.7K
13:44 91.51 91.51 91.51 91.51 0.4K
13:45 91.51 91.55 91.51 91.55 1.1K
13:46 91.52 91.54 91.52 91.52 2.3K
13:47 91.54 91.54 91.54 91.54 1.3K
13:48 91.55 91.55 91.55 91.55 0.5K
13:49 91.52 91.52 91.49 91.49 5.0K
13:50 91.50 91.51 91.50 91.51 9.2K
13:51 91.49 91.50 91.49 91.50 1.2K
13:52 91.51 91.51 91.51 91.51 11.0K
13:53 91.51 91.51 91.49 91.50 20.0K
13:54 91.51 91.51 91.51 91.51 1.5K
13:55 91.50 91.50 91.49 91.50 2.5K
13:56 91.50 91.50 91.48 91.48 0.8K
13:57 91.47 91.47 91.47 91.47 3.0K
13:58 91.47 91.47 91.47 91.47 0.3K
13:59 91.38 91.38 91.38 91.38 3.2K
14:01 91.39 91.43 91.39 91.43 4.5K
14:02 91.39 91.39 91.39 91.39 1.0K
14:03 91.35 91.35 91.32 91.32 2.6K
14:04 91.31 91.31 91.30 91.30 1.4K
14:05 91.32 91.32 91.32 91.32 1.2K
14:07 91.34 91.34 91.34 91.34 0.2K
14:08 91.34 91.34 91.34 91.34 0.7K
14:09 91.37 91.37 91.37 91.37 1.1K
14:10 91.29 91.29 91.25 91.25 9.2K
14:11 91.28 91.28 91.28 91.28 1.5K
14:13 91.28 91.28 91.25 91.25 0.4K
14:15 91.31 91.35 91.31 91.31 17.1K
14:16 91.34 91.38 91.34 91.38 1.3K
14:17 91.38 91.38 91.38 91.38 1.1K
14:18 91.38 91.40 91.38 91.40 1.9K
14:19 91.40 91.41 91.40 91.41 1.7K
14:20 91.42 91.42 91.40 91.41 7.1K
14:21 91.36 91.39 91.36 91.39 8.4K
14:23 91.40 91.40 91.40 91.40 0.5K
14:24 91.39 91.39 91.39 91.39 0.4K
14:25 91.40 91.40 91.38 91.40 2.6K
14:26 91.40 91.40 91.38 91.38 1.1K
14:27 91.37 91.37 91.37 91.37 0.5K
14:28 91.38 91.43 91.38 91.43 6.5K
14:29 91.43 91.48 91.43 91.48 1.9K
14:30 91.47 91.47 91.47 91.47 0.2K
14:31 91.44 91.44 91.44 91.44 1.9K
14:32 91.46 91.46 91.46 91.46 1.2K
14:33 91.43 91.43 91.43 91.43 1.4K
14:34 91.40 91.40 91.40 91.40 0.9K
14:35 91.41 91.41 91.41 91.41 1.9K
14:38 91.39 91.39 91.39 91.39 0.5K
14:39 91.35 91.35 91.35 91.35 1.6K
14:40 91.36 91.36 91.32 91.32 0.6K
14:41 91.28 91.28 91.28 91.28 1.4K
14:42 91.29 91.29 91.29 91.29 0.4K
14:43 91.26 91.26 91.22 91.22 4.1K
14:45 91.27 91.27 91.21 91.21 4.7K
14:46 91.24 91.24 91.24 91.24 0.5K
14:47 91.24 91.24 91.20 91.20 2.0K
14:48 91.17 91.24 91.17 91.24 5.1K
14:49 91.22 91.22 91.22 91.22 2.6K
14:50 91.25 91.27 91.25 91.27 2.6K
14:51 91.29 91.30 91.29 91.30 2.3K
14:53 91.30 91.30 91.30 91.30 0.1K
14:54 91.29 91.29 91.29 91.29 1.3K
14:55 91.31 91.31 91.29 91.29 0.8K
14:56 91.34 91.34 91.34 91.34 1.1K
14:57 91.34 91.34 91.29 91.29 2.5K
14:58 91.30 91.30 91.30 91.30 0.6K
14:59 91.30 91.30 91.30 91.30 0.8K
15:00 91.32 91.34 91.32 91.34 2.2K
15:01 91.34 91.35 91.33 91.33 20.6K
15:02 91.33 91.40 91.33 91.40 11.9K
15:03 91.40 91.42 91.38 91.42 3.1K
15:04 91.41 91.41 91.41 91.41 1.6K
15:05 91.41 91.41 91.41 91.41 2.7K
15:06 91.41 91.45 91.41 91.45 12.8K
15:07 91.46 91.47 91.46 91.47 3.1K
15:08 91.45 91.45 91.39 91.40 24.4K
15:09 91.40 91.40 91.38 91.38 3.9K
15:10 91.40 91.43 91.40 91.41 9.5K
15:11 91.39 91.39 91.39 91.39 1.0K
15:12 91.35 91.37 91.35 91.37 2.6K
15:13 91.33 91.34 91.33 91.34 1.7K
15:14 91.34 91.36 91.34 91.36 1.7K
15:15 91.33 91.34 91.31 91.31 3.0K
15:17 91.34 91.34 91.34 91.34 1.1K
15:18 91.34 91.36 91.34 91.36 2.3K
15:19 91.36 91.37 91.36 91.37 3.1K
15:20 91.37 91.45 91.37 91.45 12.1K
15:21 91.46 91.46 91.38 91.38 3.9K
15:22 91.40 91.40 91.38 91.38 2.7K
15:23 91.37 91.37 91.37 91.37 0.1K
15:24 91.37 91.37 91.34 91.34 1.9K
15:25 91.32 91.32 91.31 91.32 2.6K
15:26 91.31 91.31 91.29 91.31 2.9K
15:27 91.29 91.31 91.29 91.31 0.5K
15:28 91.30 91.39 91.30 91.36 35.1K
15:29 91.40 91.42 91.40 91.41 4.1K
15:30 91.42 91.43 91.41 91.43 2.8K
15:31 91.43 91.43 91.43 91.43 0.7K
15:32 91.43 91.48 91.43 91.47 2.3K
15:33 91.47 91.48 91.46 91.48 1.9K
15:34 91.47 91.48 91.44 91.44 3.2K
15:35 91.45 91.47 91.44 91.44 1.3K
15:36 91.46 91.46 91.43 91.43 14.9K
15:37 91.43 91.43 91.42 91.43 15.5K
15:38 91.43 91.45 91.43 91.44 12.4K
15:39 91.43 91.43 91.42 91.43 3.0K
15:40 91.43 91.46 91.43 91.43 9.7K
15:41 91.44 91.44 91.41 91.42 5.0K
15:42 91.42 91.44 91.42 91.42 3.9K
15:43 91.45 91.45 91.42 91.45 2.8K
15:44 91.43 91.43 91.40 91.40 8.1K
15:45 91.39 91.43 91.39 91.40 8.7K
15:46 91.37 91.38 91.35 91.36 2.5K
15:47 91.36 91.36 91.35 91.36 2.2K
15:48 91.35 91.37 91.35 91.37 3.9K
15:49 91.37 91.39 91.34 91.39 7.3K
15:50 91.41 91.50 91.41 91.43 20.3K
15:51 91.44 91.46 91.44 91.46 5.7K
15:52 91.46 91.50 91.40 91.40 29.8K
15:53 91.40 91.40 91.33 91.33 7.9K
15:54 91.32 91.36 91.22 91.27 31.8K
15:55 91.28 91.29 91.21 91.21 37.7K
15:56 91.27 91.31 91.25 91.31 16.0K
15:57 91.33 91.34 91.29 91.31 39.0K
15:58 91.32 91.32 91.30 91.31 38.6K
15:59 91.31 91.35 91.27 91.32 689.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available