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 90.90 90.90 90.70 90.76 24.2K
09:31 90.77 90.77 90.68 90.77 6.3K
09:32 90.77 90.77 90.60 90.69 7.2K
09:33 90.70 90.71 90.70 90.71 0.2K
09:34 90.77 90.85 90.77 90.84 10.5K
09:35 90.83 90.83 90.83 90.83 0.4K
09:36 90.83 90.83 90.81 90.81 13.0K
09:37 90.86 90.88 90.85 90.86 8.7K
09:38 90.90 91.03 90.90 91.03 5.9K
09:39 90.98 90.98 90.94 90.94 9.4K
09:40 90.94 90.98 90.94 90.97 9.3K
09:41 90.96 90.96 90.95 90.96 4.7K
09:42 90.97 90.97 90.92 90.92 7.1K
09:43 90.93 90.94 90.82 90.82 6.9K
09:44 90.70 90.72 90.67 90.67 5.6K
09:45 90.73 90.73 90.48 90.48 15.1K
09:46 90.40 90.52 90.40 90.52 5.9K
09:47 90.55 90.61 90.55 90.61 2.5K
09:48 90.65 90.69 90.65 90.69 2.5K
09:49 90.68 90.68 90.59 90.61 11.0K
09:50 90.65 90.68 90.65 90.67 3.9K
09:51 90.69 90.69 90.66 90.68 3.4K
09:52 90.65 90.65 90.60 90.60 6.7K
09:53 90.59 90.60 90.53 90.53 4.5K
09:54 90.48 90.48 90.44 90.44 2.3K
09:55 90.48 90.48 90.45 90.45 5.1K
09:56 90.42 90.50 90.42 90.50 4.3K
09:57 90.47 90.47 90.47 90.47 4.5K
09:58 90.43 90.50 90.43 90.50 4.4K
09:59 90.46 90.48 90.46 90.48 6.0K
10:00 90.47 90.61 90.47 90.58 16.1K
10:01 90.59 90.59 90.51 90.51 4.5K
10:02 90.54 90.59 90.54 90.59 2.1K
10:03 90.58 90.59 90.54 90.56 6.8K
10:04 90.60 90.67 90.58 90.67 2.6K
10:05 90.69 90.72 90.68 90.68 3.4K
10:06 90.70 90.75 90.70 90.70 6.5K
10:07 90.70 90.72 90.67 90.72 4.3K
10:08 90.72 90.72 90.72 90.72 1.0K
10:09 90.80 90.83 90.80 90.82 2.1K
10:10 90.84 90.85 90.84 90.84 4.8K
10:11 90.81 90.87 90.81 90.87 1.9K
10:12 90.90 90.90 90.78 90.78 6.3K
10:13 90.77 90.78 90.77 90.78 1.1K
10:14 90.78 90.80 90.78 90.80 3.1K
10:15 90.80 90.80 90.72 90.78 6.3K
10:16 90.77 90.78 90.77 90.78 1.4K
10:17 90.75 90.77 90.75 90.77 3.0K
10:18 90.77 90.80 90.76 90.78 5.8K
10:19 90.80 90.80 90.79 90.79 2.5K
10:20 90.79 90.79 90.79 90.79 1.1K
10:21 90.79 90.79 90.76 90.76 1.3K
10:22 90.79 90.79 90.76 90.77 6.8K
10:23 90.71 90.71 90.64 90.64 9.9K
10:24 90.66 90.68 90.66 90.67 2.5K
10:25 90.71 90.71 90.68 90.68 1.1K
10:26 90.71 90.72 90.71 90.72 1.3K
10:27 90.72 90.73 90.69 90.73 2.6K
10:28 90.73 90.76 90.73 90.74 4.0K
10:29 90.73 90.84 90.73 90.84 5.0K
10:30 90.83 90.86 90.80 90.86 5.8K
10:31 90.84 90.87 90.84 90.84 6.3K
10:32 90.77 90.82 90.77 90.82 2.7K
10:33 90.82 90.82 90.75 90.75 3.2K
10:34 90.75 90.77 90.75 90.77 1.9K
10:35 90.74 90.74 90.60 90.60 3.9K
10:36 90.64 90.70 90.63 90.63 3.5K
10:37 90.69 90.70 90.69 90.70 1.8K
10:38 90.70 90.72 90.70 90.72 1.7K
10:39 90.72 90.79 90.72 90.79 3.6K
10:40 90.80 90.80 90.77 90.77 6.4K
10:41 90.79 90.83 90.79 90.83 7.2K
10:42 90.82 90.83 90.76 90.76 4.4K
10:43 90.76 90.76 90.76 90.76 1.8K
10:44 90.79 90.79 90.78 90.79 2.8K
10:45 90.79 90.82 90.79 90.81 3.9K
10:46 90.81 90.88 90.81 90.88 2.2K
10:47 90.88 90.88 90.79 90.79 5.6K
10:48 90.81 90.81 90.81 90.81 0.4K
10:49 90.78 90.78 90.73 90.74 3.0K
10:50 90.76 90.79 90.76 90.79 3.2K
10:51 90.78 90.79 90.78 90.79 1.7K
10:52 90.78 90.78 90.78 90.78 1.1K
10:53 90.75 90.75 90.72 90.72 4.9K
10:54 90.76 90.76 90.72 90.72 0.5K
10:55 90.75 90.78 90.75 90.76 1.4K
10:56 90.76 90.77 90.72 90.72 4.8K
10:57 90.74 90.74 90.66 90.67 2.2K
10:58 90.67 90.70 90.67 90.68 2.2K
10:59 90.71 90.73 90.71 90.73 0.4K
11:00 90.71 90.75 90.68 90.74 3.1K
11:01 90.75 90.75 90.75 90.75 2.3K
11:02 90.79 90.79 90.77 90.77 1.5K
11:03 90.77 90.77 90.77 90.77 1.5K
11:04 90.75 90.75 90.75 90.75 3.9K
11:05 90.76 90.79 90.73 90.79 1.3K
11:06 90.78 90.80 90.78 90.79 5.5K
11:07 90.79 90.79 90.79 90.79 2.1K
11:08 90.80 90.80 90.80 90.80 1.2K
11:09 90.81 90.86 90.81 90.86 2.4K
11:10 90.84 90.86 90.84 90.86 2.1K
11:11 90.86 90.86 90.82 90.85 4.9K
11:12 90.86 90.88 90.85 90.88 3.2K
11:13 90.88 90.90 90.88 90.89 5.9K
11:14 90.89 90.89 90.89 90.89 4.9K
11:15 90.89 90.89 90.87 90.87 5.1K
11:16 90.86 90.86 90.86 90.86 0.7K
11:17 90.85 90.87 90.85 90.87 7.2K
11:18 90.83 90.83 90.81 90.81 15.2K
11:19 90.83 90.83 90.79 90.82 2.1K
11:20 90.84 90.84 90.80 90.80 11.6K
11:21 90.79 90.79 90.77 90.77 2.4K
11:22 90.77 90.78 90.77 90.77 4.8K
11:23 90.76 90.76 90.71 90.71 3.6K
11:24 90.72 90.72 90.72 90.72 0.8K
11:25 90.68 90.71 90.67 90.71 4.9K
11:26 90.74 90.74 90.74 90.74 3.1K
11:27 90.74 90.74 90.74 90.74 0.6K
11:28 90.71 90.74 90.71 90.74 6.5K
11:29 90.75 90.77 90.74 90.77 2.7K
11:30 90.77 90.79 90.77 90.79 1.6K
11:31 90.79 90.82 90.79 90.82 4.8K
11:32 90.86 90.89 90.86 90.89 2.3K
11:33 90.86 90.86 90.83 90.83 9.1K
11:34 90.83 90.84 90.83 90.84 6.6K
11:35 90.86 90.88 90.86 90.88 3.0K
11:36 90.86 90.86 90.79 90.79 4.7K
11:37 90.75 90.77 90.74 90.76 2.5K
11:38 90.76 90.77 90.73 90.73 5.9K
11:39 90.73 90.74 90.73 90.73 1.7K
11:40 90.71 90.71 90.66 90.66 2.8K
11:41 90.70 90.70 90.65 90.65 2.1K
11:42 90.66 90.66 90.65 90.66 0.5K
11:43 90.65 90.65 90.56 90.56 3.8K
11:44 90.56 90.56 90.56 90.56 0.7K
11:45 90.53 90.54 90.52 90.54 3.6K
11:46 90.55 90.55 90.52 90.52 1.4K
11:47 90.54 90.54 90.47 90.53 9.1K
11:48 90.52 90.52 90.52 90.52 1.7K
11:49 90.57 90.58 90.53 90.58 5.5K
11:50 90.59 90.59 90.59 90.59 1.4K
11:51 90.56 90.60 90.56 90.60 3.7K
11:52 90.60 90.60 90.45 90.47 13.5K
11:53 90.45 90.45 90.45 90.45 1.7K
11:54 90.41 90.44 90.41 90.44 4.3K
11:55 90.43 90.44 90.42 90.42 1.6K
11:56 90.41 90.41 90.41 90.41 1.0K
11:57 90.42 90.44 90.42 90.44 3.1K
11:58 90.40 90.40 90.39 90.39 3.4K
11:59 90.41 90.47 90.41 90.47 2.8K
12:00 90.49 90.49 90.44 90.44 1.1K
12:01 90.45 90.45 90.45 90.45 0.1K
12:02 90.43 90.46 90.43 90.46 2.5K
12:03 90.43 90.43 90.43 90.43 0.6K
12:04 90.41 90.41 90.40 90.40 4.0K
12:06 90.41 90.41 90.39 90.39 1.6K
12:07 90.42 90.46 90.40 90.46 5.4K
12:08 90.48 90.49 90.48 90.49 0.9K
12:10 90.50 90.50 90.50 90.50 1.3K
12:11 90.49 90.50 90.49 90.49 2.6K
12:12 90.49 90.49 90.46 90.46 2.9K
12:13 90.43 90.43 90.43 90.43 1.3K
12:14 90.38 90.41 90.38 90.40 1.5K
12:15 90.40 90.40 90.38 90.38 0.7K
12:17 90.36 90.39 90.35 90.39 4.3K
12:18 90.40 90.40 90.40 90.40 2.1K
12:19 90.37 90.37 90.37 90.37 0.3K
12:20 90.41 90.41 90.38 90.38 0.4K
12:21 90.40 90.40 90.39 90.39 1.2K
12:22 90.41 90.41 90.40 90.40 2.1K
12:23 90.40 90.41 90.40 90.41 56.6K
12:24 90.44 90.46 90.44 90.46 5.1K
12:25 90.49 90.50 90.49 90.50 1.6K
12:26 90.48 90.50 90.48 90.50 1.4K
12:27 90.50 90.50 90.41 90.41 10.1K
12:28 90.43 90.46 90.43 90.46 1.7K
12:29 90.46 90.47 90.43 90.43 124.2K
12:30 90.40 90.43 90.40 90.43 2.3K
12:31 90.43 90.43 90.33 90.36 6.9K
12:32 90.33 90.33 90.29 90.31 3.1K
12:33 90.30 90.30 90.29 90.29 1.4K
12:34 90.29 90.31 90.29 90.31 2.1K
12:35 90.31 90.31 90.31 90.31 1.0K
12:36 90.32 90.34 90.32 90.34 2.2K
12:37 90.36 90.36 90.29 90.32 29.7K
12:38 90.33 90.33 90.32 90.32 3.1K
12:39 90.32 90.32 90.27 90.27 2.7K
12:40 90.25 90.25 90.25 90.25 1.1K
12:41 90.25 90.25 90.25 90.25 0.2K
12:42 90.26 90.27 90.25 90.26 2.7K
12:43 90.25 90.25 90.25 90.25 0.7K
12:44 90.27 90.27 90.27 90.27 0.8K
12:45 90.22 90.22 90.20 90.22 5.4K
12:46 90.21 90.21 90.20 90.20 1.8K
12:48 90.19 90.19 90.17 90.18 2.8K
12:49 90.15 90.15 90.15 90.15 0.4K
12:50 90.20 90.22 90.19 90.22 4.2K
12:51 90.21 90.22 90.21 90.22 0.5K
12:52 90.21 90.24 90.20 90.23 5.7K
12:54 90.22 90.24 90.21 90.21 4.5K
12:55 90.21 90.21 90.21 90.21 1.1K
12:57 90.20 90.22 90.20 90.22 1.8K
12:58 90.20 90.20 90.20 90.20 3.5K
12:59 90.20 90.23 90.20 90.23 4.9K
13:00 90.19 90.19 90.10 90.10 9.2K
13:01 90.13 90.15 90.13 90.15 6.0K
13:02 90.16 90.16 90.15 90.16 11.8K
13:03 90.15 90.16 90.14 90.15 8.1K
13:04 90.13 90.14 90.11 90.11 3.2K
13:05 90.13 90.16 90.10 90.16 16.3K
13:06 90.16 90.16 90.15 90.16 61.3K
13:07 90.17 90.20 90.15 90.18 18.1K
13:08 90.18 90.18 90.18 90.18 3.0K
13:09 90.18 90.18 90.07 90.07 3.9K
13:10 90.08 90.08 89.95 89.97 7.5K
13:11 89.94 89.95 89.91 89.91 3.1K
13:12 89.88 89.93 89.88 89.93 4.4K
13:13 89.91 89.91 89.85 89.85 2.9K
13:14 89.87 89.90 89.87 89.87 5.5K
13:15 89.91 89.91 89.89 89.89 3.3K
13:16 89.88 89.89 89.88 89.89 0.5K
13:17 89.87 89.87 89.80 89.80 3.0K
13:18 89.83 89.83 89.79 89.79 3.8K
13:19 89.81 89.81 89.80 89.81 1.4K
13:20 89.79 89.80 89.73 89.73 10.5K
13:21 89.72 89.78 89.72 89.75 6.6K
13:22 89.75 89.80 89.75 89.79 3.2K
13:23 89.80 89.82 89.80 89.81 2.4K
13:24 89.79 89.81 89.79 89.81 2.7K
13:25 89.81 89.81 89.81 89.81 0.7K
13:26 89.78 89.80 89.78 89.80 3.0K
13:27 89.78 89.80 89.76 89.76 3.4K
13:28 89.77 89.77 89.75 89.75 2.1K
13:29 89.71 89.71 89.71 89.71 1.3K
13:30 89.76 89.76 89.75 89.75 4.2K
13:31 89.77 89.77 89.77 89.77 1.9K
13:32 89.78 89.80 89.78 89.78 5.8K
13:33 89.78 89.79 89.78 89.79 1.2K
13:34 89.81 89.81 89.80 89.80 2.8K
13:35 89.79 89.79 89.77 89.77 3.8K
13:36 89.77 89.77 89.77 89.77 0.6K
13:37 89.76 89.76 89.70 89.71 5.3K
13:38 89.72 89.72 89.72 89.72 1.4K
13:39 89.70 89.70 89.65 89.67 1.9K
13:40 89.65 89.65 89.65 89.65 0.4K
13:41 89.69 89.71 89.69 89.71 5.8K
13:42 89.70 89.70 89.66 89.70 4.5K
13:43 89.71 89.71 89.69 89.69 2.8K
13:44 89.69 89.71 89.69 89.71 2.2K
13:45 89.69 89.71 89.64 89.64 6.3K
13:47 89.61 89.62 89.60 89.62 8.7K
13:48 89.62 89.62 89.55 89.57 3.5K
13:49 89.52 89.55 89.52 89.55 2.3K
13:50 89.55 89.55 89.54 89.54 3.2K
13:51 89.52 89.52 89.52 89.52 0.8K
13:52 89.50 89.50 89.49 89.49 2.3K
13:53 89.50 89.55 89.50 89.55 10.7K
13:54 89.55 89.57 89.55 89.57 2.7K
13:55 89.57 89.64 89.57 89.64 11.3K
13:56 89.67 89.68 89.67 89.68 1.8K
13:57 89.69 89.71 89.69 89.71 3.2K
13:58 89.71 89.71 89.67 89.67 5.4K
13:59 89.66 89.67 89.66 89.67 2.1K
14:00 89.67 89.67 89.67 89.67 1.3K
14:01 89.67 89.79 89.67 89.78 8.8K
14:02 89.80 89.80 89.80 89.80 3.3K
14:03 89.83 89.83 89.83 89.83 3.3K
14:04 89.83 89.84 89.83 89.84 0.9K
14:05 89.86 89.88 89.84 89.88 5.9K
14:08 89.91 89.91 89.90 89.90 6.3K
14:09 89.91 89.91 89.91 89.91 2.3K
14:10 89.92 89.94 89.92 89.94 2.3K
14:11 89.95 89.99 89.95 89.99 2.5K
14:12 89.98 89.99 89.98 89.99 6.0K
14:13 89.99 90.00 89.99 90.00 2.2K
14:14 89.99 90.01 89.97 89.98 9.0K
14:15 90.03 90.05 90.03 90.05 6.7K
14:16 90.06 90.06 90.06 90.06 1.1K
14:17 90.09 90.09 90.09 90.09 1.9K
14:18 90.12 90.12 90.09 90.09 5.1K
14:19 90.06 90.06 90.01 90.01 2.7K
14:20 89.99 89.99 89.90 89.90 2.5K
14:21 89.92 89.95 89.92 89.95 7.5K
14:22 89.96 89.98 89.96 89.98 2.3K
14:23 89.97 89.98 89.96 89.96 3.5K
14:24 90.00 90.01 90.00 90.01 2.2K
14:25 90.00 90.01 89.99 89.99 2.6K
14:26 89.99 90.01 89.99 89.99 2.6K
14:27 89.99 89.99 89.97 89.98 2.4K
14:28 89.98 90.04 89.95 90.03 8.3K
14:29 90.05 90.08 90.05 90.08 1.4K
14:30 90.07 90.07 90.07 90.07 3.6K
14:31 90.07 90.08 90.06 90.07 3.4K
14:32 90.08 90.08 90.06 90.08 4.2K
14:33 90.07 90.07 90.07 90.07 0.4K
14:34 90.07 90.08 90.07 90.08 0.9K
14:35 90.08 90.08 90.08 90.08 1.9K
14:36 90.08 90.08 90.07 90.07 3.4K
14:37 90.06 90.10 90.06 90.10 8.3K
14:38 90.13 90.15 90.13 90.15 0.9K
14:39 90.14 90.16 90.14 90.15 4.9K
14:40 90.14 90.14 90.12 90.12 1.9K
14:41 90.12 90.12 90.11 90.11 2.1K
14:42 90.11 90.11 90.09 90.09 1.8K
14:43 90.11 90.11 90.11 90.11 1.1K
14:44 90.09 90.09 90.08 90.08 3.1K
14:45 90.04 90.04 90.03 90.03 4.0K
14:46 90.01 90.04 90.01 90.04 3.3K
14:47 90.03 90.04 90.03 90.03 1.3K
14:48 90.03 90.03 90.03 90.03 1.0K
14:49 90.03 90.03 90.00 90.00 5.1K
14:50 90.00 90.00 89.94 89.94 2.9K
14:51 89.93 89.95 89.92 89.95 7.2K
14:52 89.96 89.96 89.96 89.96 1.0K
14:53 89.94 89.94 89.93 89.94 3.4K
14:54 89.94 89.94 89.93 89.94 0.9K
14:55 89.94 89.94 89.87 89.87 4.2K
14:56 89.86 89.86 89.86 89.86 1.6K
14:57 89.88 89.91 89.87 89.91 10.9K
14:58 89.92 89.92 89.91 89.91 3.6K
14:59 89.90 89.95 89.90 89.95 1.9K
15:00 89.99 90.01 89.99 90.01 2.9K
15:01 89.97 89.97 89.96 89.96 5.0K
15:02 89.94 89.97 89.93 89.97 5.4K
15:03 89.94 89.94 89.91 89.92 3.4K
15:04 89.88 89.88 89.88 89.88 2.7K
15:05 89.90 89.93 89.90 89.93 5.0K
15:06 89.93 89.95 89.93 89.94 2.4K
15:07 89.93 89.93 89.93 89.93 0.2K
15:08 89.91 89.91 89.90 89.90 6.0K
15:09 89.90 89.90 89.90 89.90 3.0K
15:10 89.90 89.90 89.90 89.90 0.3K
15:11 89.88 89.88 89.85 89.85 3.9K
15:12 89.85 89.85 89.79 89.82 5.9K
15:13 89.83 89.83 89.78 89.80 5.2K
15:14 89.81 89.82 89.79 89.79 3.4K
15:15 89.81 89.87 89.81 89.87 5.4K
15:16 89.86 89.88 89.86 89.88 4.5K
15:17 89.88 89.95 89.88 89.95 4.3K
15:18 89.94 89.94 89.94 89.94 5.6K
15:19 89.93 89.96 89.93 89.96 3.3K
15:20 89.95 89.98 89.95 89.98 7.4K
15:21 89.98 89.99 89.98 89.99 6.0K
15:22 89.98 89.99 89.92 89.94 10.4K
15:23 89.94 89.94 89.91 89.93 3.8K
15:24 89.93 89.94 89.92 89.92 5.0K
15:25 89.93 89.93 89.89 89.89 7.5K
15:26 89.88 89.88 89.84 89.84 10.5K
15:27 89.85 89.85 89.83 89.84 5.9K
15:28 89.86 89.87 89.86 89.87 6.3K
15:29 89.89 89.91 89.89 89.91 4.5K
15:30 89.90 89.90 89.85 89.85 4.0K
15:31 89.85 89.89 89.85 89.85 7.2K
15:32 89.85 89.85 89.80 89.81 12.9K
15:33 89.82 89.83 89.82 89.82 6.3K
15:34 89.81 89.83 89.80 89.80 7.0K
15:35 89.82 89.83 89.82 89.83 3.4K
15:36 89.84 89.86 89.84 89.85 10.1K
15:37 89.83 89.84 89.81 89.81 10.6K
15:38 89.81 89.82 89.81 89.82 3.6K
15:39 89.78 89.78 89.77 89.77 8.5K
15:40 89.77 89.77 89.76 89.77 8.5K
15:41 89.79 89.83 89.79 89.83 9.4K
15:42 89.81 89.83 89.81 89.81 6.7K
15:43 89.84 89.84 89.81 89.83 7.8K
15:44 89.80 89.81 89.80 89.80 3.6K
15:45 89.81 89.81 89.79 89.80 7.9K
15:46 89.81 89.81 89.80 89.80 8.0K
15:47 89.80 89.80 89.72 89.72 11.5K
15:48 89.72 89.72 89.63 89.64 10.0K
15:49 89.64 89.67 89.61 89.66 23.2K
15:50 89.62 89.68 89.61 89.62 15.6K
15:51 89.61 89.63 89.59 89.59 17.8K
15:52 89.59 89.67 89.58 89.66 14.3K
15:53 89.66 89.73 89.66 89.72 9.1K
15:54 89.72 89.76 89.71 89.74 30.1K
15:55 89.79 89.85 89.76 89.76 54.6K
15:56 89.76 89.76 89.62 89.62 62.9K
15:57 89.61 89.64 89.59 89.59 40.0K
15:58 89.59 89.60 89.55 89.56 57.9K
15:59 89.56 89.61 89.55 89.61 525.4K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available