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 91.91 92.04 91.91 92.04 30.0K
09:31 92.07 92.07 92.07 92.07 0.7K
09:32 92.09 92.09 92.09 92.09 0.3K
09:33 91.90 91.90 91.81 91.85 10.8K
09:34 91.85 91.85 91.75 91.75 3.5K
09:36 91.82 91.82 91.82 91.82 3.4K
09:37 91.82 91.82 91.76 91.77 4.7K
09:38 91.76 91.76 91.68 91.68 0.9K
09:39 91.74 91.74 91.74 91.74 0.3K
09:40 91.68 91.74 91.68 91.74 0.4K
09:41 91.69 91.71 91.68 91.68 5.8K
09:42 91.67 91.67 91.53 91.53 3.3K
09:43 91.50 91.50 91.38 91.38 2.4K
09:44 91.60 91.76 91.60 91.76 4.8K
09:45 91.76 91.76 91.73 91.76 4.5K
09:47 91.95 92.03 91.95 91.97 2.2K
09:48 92.06 92.18 92.06 92.15 5.4K
09:49 92.21 92.21 92.16 92.16 1.9K
09:50 92.17 92.17 92.10 92.10 5.4K
09:51 92.12 92.12 91.95 91.95 11.6K
09:52 91.95 91.96 91.95 91.96 2.1K
09:53 92.00 92.00 91.96 91.96 0.7K
09:54 91.97 92.00 91.96 92.00 5.5K
09:55 92.01 92.02 91.97 91.97 5.1K
09:56 91.99 92.07 91.98 92.07 2.7K
09:57 92.06 92.06 92.05 92.05 3.8K
09:58 91.99 92.00 91.90 91.90 3.6K
10:00 91.90 91.92 91.79 91.79 9.0K
10:01 91.79 91.79 91.73 91.73 7.2K
10:02 91.70 91.73 91.70 91.70 2.0K
10:03 91.64 91.64 91.58 91.64 1.0K
10:04 91.58 91.64 91.58 91.64 0.6K
10:05 91.59 91.64 91.55 91.60 5.6K
10:06 91.59 91.59 91.59 91.59 1.3K
10:07 91.54 91.54 91.43 91.43 5.8K
10:08 91.43 91.46 91.43 91.46 2.6K
10:09 91.49 91.51 91.46 91.46 7.2K
10:10 91.50 91.51 91.50 91.51 1.7K
10:11 91.60 91.65 91.60 91.65 6.1K
10:12 91.69 91.69 91.69 91.69 0.5K
10:13 91.68 91.70 91.64 91.70 6.7K
10:14 91.69 91.69 91.68 91.68 3.0K
10:15 91.68 91.71 91.68 91.68 2.5K
10:16 91.67 91.70 91.67 91.69 3.7K
10:17 91.68 91.68 91.61 91.65 3.7K
10:18 91.59 91.59 91.58 91.58 3.9K
10:19 91.55 91.59 91.55 91.59 1.9K
10:20 91.61 91.62 91.58 91.62 2.8K
10:21 91.62 91.62 91.60 91.61 3.9K
10:22 91.61 91.62 91.58 91.62 2.5K
10:23 91.60 91.63 91.60 91.63 3.6K
10:24 91.61 91.65 91.61 91.65 1.7K
10:25 91.67 91.67 91.67 91.67 1.1K
10:26 91.61 91.61 91.54 91.54 3.1K
10:27 91.53 91.53 91.53 91.53 1.2K
10:29 91.51 91.55 91.51 91.55 1.2K
10:30 91.53 91.53 91.53 91.53 0.8K
10:32 91.51 91.54 91.51 91.54 0.6K
10:33 91.53 91.64 91.53 91.64 7.7K
10:34 91.64 91.64 91.64 91.64 1.6K
10:35 91.66 91.68 91.62 91.64 10.9K
10:36 91.64 91.66 91.63 91.66 4.6K
10:37 91.61 91.70 91.61 91.70 9.2K
10:38 91.70 91.70 91.70 91.69 1.0K
10:40 91.73 91.75 91.73 91.75 1.3K
10:41 91.77 91.77 91.77 91.77 1.3K
10:42 91.83 91.89 91.83 91.89 3.6K
10:44 91.99 92.01 91.99 92.01 5.5K
10:45 92.03 92.05 92.01 92.05 1.2K
10:46 92.04 92.05 91.98 91.98 6.3K
10:47 92.00 92.02 92.00 92.02 1.4K
10:48 92.05 92.06 92.02 92.06 1.8K
10:49 92.07 92.07 92.07 92.07 1.0K
10:53 92.03 92.03 91.95 91.95 5.2K
10:54 91.93 92.01 91.93 92.01 1.0K
10:56 92.00 92.00 92.00 91.99 0.3K
10:57 92.00 92.00 92.00 92.00 0.4K
10:58 91.99 92.01 91.97 92.01 6.4K
10:59 92.01 92.01 92.01 92.01 1.2K
11:00 91.96 91.96 91.94 91.94 2.1K
11:01 91.94 91.95 91.88 91.88 2.8K
11:02 91.88 91.88 91.88 91.88 0.6K
11:03 91.86 91.89 91.82 91.82 3.4K
11:04 91.82 91.82 91.82 91.82 0.6K
11:05 91.82 91.82 91.79 91.79 0.6K
11:06 91.80 91.80 91.80 91.80 0.2K
11:07 91.85 91.85 91.72 91.73 6.5K
11:09 91.77 91.77 91.77 91.77 3.3K
11:10 91.75 91.75 91.75 91.75 2.3K
11:11 91.71 91.71 91.71 91.71 0.3K
11:12 91.74 91.74 91.71 91.74 1.6K
11:13 91.71 91.71 91.71 91.71 3.0K
11:14 91.72 91.72 91.72 91.72 1.0K
11:15 91.73 91.76 91.73 91.73 3.5K
11:16 91.73 91.73 91.73 91.73 2.8K
11:17 91.70 91.70 91.69 91.69 4.1K
11:18 91.68 91.69 91.66 91.68 5.6K
11:19 91.68 91.68 91.68 91.68 1.3K
11:20 91.66 91.69 91.66 91.69 10.0K
11:21 91.67 91.69 91.63 91.63 6.0K
11:22 91.65 91.65 91.63 91.63 1.0K
11:23 91.63 91.63 91.63 91.63 1.8K
11:24 91.62 91.67 91.62 91.67 12.5K
11:25 91.64 91.64 91.62 91.62 3.6K
11:26 91.62 91.65 91.62 91.65 2.5K
11:27 91.65 91.65 91.57 91.58 4.1K
11:28 91.58 91.58 91.52 91.52 3.8K
11:29 91.51 91.51 91.47 91.47 2.4K
11:30 91.48 91.48 91.47 91.47 4.6K
11:31 91.48 91.48 91.39 91.39 3.8K
11:32 91.39 91.39 91.33 91.33 2.5K
11:33 91.36 91.36 91.35 91.35 1.6K
11:34 91.37 91.42 91.35 91.42 3.4K
11:35 91.42 91.42 91.39 91.39 2.2K
11:36 91.39 91.39 91.39 91.39 0.4K
11:37 91.34 91.34 91.32 91.32 3.2K
11:38 91.30 91.30 91.26 91.26 1.4K
11:39 91.23 91.23 91.23 91.23 1.1K
11:40 91.23 91.23 91.20 91.20 1.3K
11:41 91.22 91.22 91.20 91.20 0.6K
11:42 91.22 91.22 91.21 91.22 4.4K
11:43 91.21 91.21 91.21 91.21 0.2K
11:44 91.21 91.24 91.21 91.22 1.3K
11:45 91.18 91.21 91.18 91.21 4.1K
11:46 91.22 91.36 91.22 91.36 7.6K
11:47 91.35 91.35 91.31 91.31 6.3K
11:48 91.27 91.27 91.27 91.27 1.0K
11:50 91.22 91.22 91.17 91.18 2.9K
11:51 91.15 91.15 91.13 91.13 1.4K
11:52 91.20 91.20 91.16 91.16 2.3K
11:53 91.20 91.29 91.20 91.29 1.6K
11:54 91.33 91.34 91.33 91.33 2.7K
11:55 91.30 91.32 91.29 91.32 2.8K
11:56 91.38 91.38 91.38 91.38 3.0K
11:57 91.37 91.37 91.34 91.34 1.7K
11:58 91.31 91.31 91.30 91.30 1.7K
11:59 91.30 91.30 91.26 91.26 2.1K
12:00 91.28 91.29 91.26 91.28 2.9K
12:01 91.33 91.33 91.33 91.33 0.1K
12:02 91.33 91.40 91.33 91.39 2.7K
12:03 91.43 91.43 91.43 91.43 0.8K
12:05 91.40 91.40 91.40 91.40 0.8K
12:06 91.40 91.40 91.35 91.36 5.3K
12:07 91.38 91.38 91.38 91.38 0.3K
12:08 91.40 91.43 91.40 91.43 2.7K
12:10 91.42 91.42 91.42 91.42 1.1K
12:11 91.40 91.40 91.40 91.40 0.7K
12:12 91.43 91.43 91.36 91.36 2.3K
12:13 91.33 91.33 91.33 91.33 0.9K
12:14 91.29 91.29 91.29 91.29 0.2K
12:15 91.29 91.33 91.29 91.29 3.0K
12:16 91.31 91.31 91.30 91.30 0.9K
12:17 91.30 91.30 91.30 91.30 0.8K
12:18 91.30 91.30 91.25 91.25 5.0K
12:19 91.28 91.28 91.24 91.24 3.0K
12:20 91.29 91.29 91.24 91.29 3.1K
12:21 91.30 91.30 91.30 91.30 1.7K
12:23 91.27 91.29 91.27 91.29 3.6K
12:24 91.30 91.31 91.30 91.31 1.9K
12:25 91.35 91.37 91.35 91.37 1.8K
12:26 91.35 91.35 91.33 91.33 4.8K
12:27 91.33 91.35 91.33 91.35 1.4K
12:28 91.34 91.34 91.32 91.32 2.3K
12:29 91.32 91.32 91.31 91.31 0.7K
12:30 91.29 91.29 91.29 91.29 0.5K
12:31 91.29 91.29 91.25 91.25 2.7K
12:33 91.28 91.28 91.21 91.21 3.0K
12:34 91.17 91.17 91.16 91.16 1.0K
12:35 91.19 91.19 91.17 91.17 3.4K
12:36 91.17 91.17 91.17 91.17 1.4K
12:37 91.17 91.17 91.17 91.17 1.1K
12:38 91.17 91.17 91.09 91.13 5.4K
12:39 91.13 91.13 91.13 91.13 1.0K
12:41 91.09 91.09 91.09 91.09 0.7K
12:42 91.09 91.09 91.09 91.09 0.3K
12:43 91.10 91.12 91.05 91.12 9.2K
12:44 91.14 91.14 91.12 91.12 2.7K
12:45 91.16 91.16 91.16 91.16 1.4K
12:46 91.21 91.26 91.21 91.26 1.6K
12:47 91.27 91.27 91.24 91.24 5.7K
12:48 91.21 91.21 91.21 91.21 1.3K
12:49 91.19 91.19 91.16 91.16 0.6K
12:50 91.19 91.20 91.19 91.20 0.7K
12:51 91.17 91.20 91.17 91.19 2.9K
12:52 91.19 91.24 91.19 91.24 3.2K
12:54 91.24 91.24 91.24 91.24 0.4K
12:55 91.27 91.27 91.17 91.17 5.9K
12:56 91.12 91.12 91.12 91.12 0.1K
12:57 91.14 91.14 91.11 91.11 1.4K
12:58 91.10 91.10 91.09 91.09 0.9K
12:59 91.11 91.11 91.11 91.11 0.3K
13:00 91.12 91.13 91.09 91.13 2.2K
13:01 91.19 91.19 91.17 91.17 6.9K
13:02 91.18 91.18 91.18 91.18 1.5K
13:04 91.23 91.23 91.23 91.23 0.2K
13:05 91.23 91.23 91.23 91.23 0.4K
13:06 91.25 91.25 91.22 91.23 7.1K
13:07 91.24 91.24 91.14 91.14 3.1K
13:08 91.19 91.19 91.19 91.19 0.3K
13:09 91.20 91.20 91.20 91.20 1.0K
13:10 91.20 91.20 91.16 91.16 2.6K
13:11 91.17 91.17 91.17 91.17 1.2K
13:12 91.20 91.20 91.20 91.20 0.2K
13:13 91.17 91.17 91.16 91.16 3.1K
13:14 91.12 91.12 91.09 91.09 2.6K
13:15 91.12 91.12 91.11 91.11 1.3K
13:17 91.11 91.11 91.11 91.11 0.2K
13:18 91.07 91.07 91.06 91.06 3.8K
13:19 91.07 91.07 91.03 91.03 4.3K
13:20 91.03 91.03 91.03 91.03 0.6K
13:21 91.00 91.00 90.97 90.97 2.8K
13:22 90.96 90.96 90.96 90.96 1.2K
13:23 90.97 90.99 90.97 90.99 2.1K
13:24 90.99 91.03 90.99 91.03 5.1K
13:25 91.03 91.03 90.97 90.97 3.5K
13:26 90.97 90.97 90.92 90.92 0.7K
13:27 90.90 90.90 90.90 90.90 3.8K
13:28 90.90 90.92 90.87 90.90 3.3K
13:29 90.90 90.94 90.90 90.94 0.5K
13:30 90.95 90.95 90.95 90.95 1.1K
13:31 90.97 90.97 90.95 90.95 1.1K
13:32 90.95 90.95 90.91 90.91 3.6K
13:33 90.94 90.94 90.90 90.94 1.1K
13:34 90.96 90.96 90.95 90.96 2.2K
13:36 90.97 90.97 90.97 90.97 0.6K
13:38 90.97 90.98 90.94 90.98 4.5K
13:39 90.97 90.97 90.97 90.97 1.2K
13:40 90.99 91.03 90.99 91.03 5.2K
13:41 91.03 91.03 91.03 91.03 0.9K
13:42 91.05 91.06 91.05 91.06 1.2K
13:43 91.06 91.06 91.05 91.06 3.8K
13:44 91.07 91.07 91.06 91.06 4.8K
13:45 91.04 91.11 91.04 91.11 3.1K
13:46 91.08 91.08 91.07 91.07 2.4K
13:47 91.08 91.08 91.04 91.04 1.9K
13:49 91.01 91.01 90.99 90.99 3.4K
13:50 91.01 91.01 91.01 91.01 1.3K
13:51 91.00 91.00 91.00 91.00 2.9K
13:52 91.01 91.01 90.98 90.98 1.1K
13:53 90.97 90.97 90.97 90.97 1.1K
13:54 90.95 90.95 90.94 90.94 3.0K
13:55 90.98 90.98 90.94 90.94 0.9K
13:56 90.93 90.93 90.93 90.93 0.9K
13:57 90.93 90.93 90.88 90.88 2.4K
13:58 90.85 90.95 90.84 90.95 15.2K
13:59 90.93 90.94 90.93 90.94 0.6K
14:00 90.92 90.92 90.90 90.90 2.5K
14:01 90.89 90.91 90.89 90.91 0.6K
14:02 90.91 90.91 90.85 90.85 2.6K
14:03 90.84 90.84 90.80 90.82 2.5K
14:04 90.81 90.82 90.81 90.82 2.5K
14:05 90.82 90.82 90.78 90.81 1.5K
14:06 90.81 90.81 90.81 90.81 0.3K
14:07 90.82 90.82 90.77 90.77 5.6K
14:08 90.75 90.75 90.72 90.72 2.1K
14:09 90.66 90.67 90.64 90.64 1.6K
14:10 90.60 90.66 90.60 90.66 2.1K
14:12 90.65 90.66 90.65 90.66 2.7K
14:13 90.67 90.67 90.64 90.64 1.5K
14:14 90.66 90.66 90.66 90.66 0.6K
14:15 90.62 90.66 90.62 90.64 6.8K
14:16 90.59 90.59 90.51 90.52 2.2K
14:17 90.55 90.57 90.55 90.56 1.8K
14:18 90.56 90.56 90.53 90.53 1.3K
14:19 90.51 90.55 90.51 90.55 2.8K
14:20 90.54 90.55 90.52 90.52 3.7K
14:21 90.47 90.54 90.47 90.54 3.2K
14:22 90.55 90.55 90.55 90.55 0.8K
14:23 90.58 90.63 90.58 90.62 4.4K
14:24 90.63 90.72 90.63 90.72 33.2K
14:25 90.74 90.75 90.74 90.75 2.1K
14:26 90.75 90.75 90.69 90.69 2.7K
14:27 90.71 90.71 90.71 90.71 0.6K
14:28 90.68 90.68 90.64 90.64 2.4K
14:29 90.61 90.61 90.61 90.61 0.8K
14:30 90.62 90.62 90.58 90.58 1.8K
14:31 90.59 90.59 90.56 90.56 1.7K
14:32 90.54 90.58 90.54 90.57 3.4K
14:33 90.55 90.55 90.54 90.55 2.0K
14:34 90.52 90.52 90.49 90.51 2.0K
14:35 90.52 90.62 90.52 90.56 9.0K
14:36 90.52 90.52 90.49 90.51 3.1K
14:37 90.50 90.50 90.50 90.50 0.2K
14:38 90.51 90.54 90.47 90.54 3.7K
14:39 90.53 90.53 90.53 90.53 1.4K
14:40 90.53 90.53 90.53 90.53 2.0K
14:43 90.54 90.54 90.51 90.51 2.7K
14:44 90.53 90.56 90.53 90.56 4.2K
14:45 90.48 90.48 90.39 90.39 5.1K
14:46 90.38 90.38 90.33 90.33 2.8K
14:47 90.31 90.39 90.31 90.37 4.0K
14:48 90.37 90.41 90.37 90.41 1.5K
14:49 90.42 90.45 90.41 90.42 3.8K
14:50 90.45 90.47 90.45 90.47 1.0K
14:51 90.46 90.51 90.46 90.50 1.8K
14:52 90.54 90.54 90.53 90.53 3.5K
14:53 90.53 90.53 90.51 90.51 3.3K
14:54 90.50 90.50 90.48 90.48 1.5K
14:55 90.48 90.49 90.48 90.49 1.7K
14:56 90.48 90.48 90.48 90.48 0.9K
14:57 90.48 90.51 90.48 90.48 6.1K
14:58 90.49 90.49 90.49 90.49 0.4K
14:59 90.43 90.44 90.40 90.40 2.2K
15:00 90.40 90.40 90.37 90.39 2.7K
15:01 90.39 90.39 90.37 90.37 1.1K
15:02 90.39 90.39 90.32 90.32 2.7K
15:03 90.31 90.31 90.26 90.26 2.1K
15:04 90.25 90.25 90.20 90.24 4.2K
15:05 90.19 90.19 90.16 90.16 1.9K
15:06 90.15 90.16 90.12 90.12 3.5K
15:07 90.09 90.10 90.09 90.10 1.6K
15:08 90.11 90.12 90.11 90.12 3.5K
15:09 90.12 90.12 90.08 90.10 12.5K
15:10 90.08 90.13 90.08 90.13 4.7K
15:11 90.12 90.12 90.06 90.06 4.1K
15:12 90.09 90.09 90.09 90.09 2.6K
15:13 90.06 90.11 90.05 90.11 3.2K
15:14 90.08 90.09 90.04 90.04 4.6K
15:15 90.03 90.09 90.02 90.05 5.4K
15:16 90.07 90.07 90.07 90.07 0.5K
15:17 90.07 90.07 90.04 90.04 3.8K
15:18 90.04 90.05 90.03 90.03 2.0K
15:19 90.07 90.07 90.01 90.01 0.8K
15:20 90.01 90.01 89.98 89.98 6.8K
15:21 89.96 89.99 89.96 89.97 6.9K
15:22 89.96 90.05 89.96 90.05 5.1K
15:23 90.04 90.07 90.04 90.06 7.2K
15:24 90.07 90.07 90.07 90.07 0.5K
15:25 90.05 90.12 90.05 90.12 12.0K
15:26 90.14 90.14 90.07 90.11 7.2K
15:27 90.11 90.11 90.06 90.06 2.9K
15:28 90.07 90.07 90.06 90.06 2.3K
15:29 90.06 90.06 90.01 90.03 3.4K
15:30 90.03 90.03 90.00 90.03 4.6K
15:31 90.04 90.04 90.04 90.04 0.2K
15:32 90.04 90.06 89.97 89.97 6.1K
15:33 89.98 89.99 89.97 89.99 2.4K
15:34 89.97 89.97 89.90 89.94 5.7K
15:35 89.95 89.95 89.92 89.92 6.5K
15:36 89.88 89.90 89.87 89.87 5.2K
15:37 89.87 89.89 89.87 89.89 1.6K
15:38 89.90 89.95 89.90 89.93 8.9K
15:39 89.93 89.93 89.91 89.91 2.4K
15:40 89.90 89.98 89.90 89.98 6.7K
15:41 90.03 90.10 90.03 90.10 4.7K
15:42 90.08 90.09 90.06 90.06 10.6K
15:43 90.02 90.02 89.87 89.87 12.9K
15:44 89.87 89.88 89.84 89.84 6.9K
15:45 89.83 89.88 89.82 89.88 9.1K
15:46 89.90 89.90 89.90 89.90 1.8K
15:47 89.94 89.94 89.91 89.91 7.0K
15:48 89.91 89.91 89.87 89.87 6.2K
15:49 89.88 89.93 89.87 89.92 7.6K
15:50 89.93 89.97 89.88 89.91 16.7K
15:51 89.89 89.89 89.86 89.89 9.8K
15:52 89.89 89.93 89.89 89.93 3.9K
15:53 89.93 89.96 89.93 89.95 6.2K
15:54 89.96 89.97 89.79 89.79 20.2K
15:55 89.80 89.85 89.70 89.85 23.7K
15:56 89.84 89.87 89.80 89.83 13.8K
15:57 89.80 89.84 89.78 89.78 19.1K
15:58 89.79 89.83 89.79 89.80 41.9K
15:59 89.79 89.87 89.78 89.86 483.8K
Date Open Price High Price Low Price Close Price Volume
No daily K-line data available