Arch Capital

ACGL
🏛️ usa →
90.73
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-30 89.82 90.94 89.51 90.73 1.5M
2025-09-29 90.87 90.87 89.26 89.81 0.9M
2025-09-26 90.00 91.05 89.70 90.88 1.4M
2025-09-25 91.00 91.58 88.77 89.57 2.2M
2025-09-24 88.47 90.86 88.21 90.76 2.8M
2025-09-23 88.03 88.65 87.58 88.46 2.2M
2025-09-22 88.34 88.78 87.77 88.03 3.0M
2025-09-19 88.85 89.01 88.27 88.40 4.2M
2025-09-18 87.04 88.76 87.01 88.19 2.2M
2025-09-17 87.31 88.03 87.11 87.35 2.5M
2025-09-16 88.96 89.23 87.20 87.38 2.7M
2025-09-15 91.99 92.21 89.70 89.86 1.8M
2025-09-12 92.20 92.93 91.97 92.26 1.3M
2025-09-11 90.70 92.37 90.68 92.29 1.6M
2025-09-10 89.04 90.65 88.70 90.60 2.1M
2025-09-09 90.90 91.04 89.49 89.61 2.6M
2025-09-08 93.50 93.50 90.13 90.90 2.4M
2025-09-05 92.13 92.49 91.09 91.29 1.4M
2025-09-04 93.58 93.80 92.10 92.22 1.6M
2025-09-03 91.11 93.08 91.00 92.90 2.2M
2025-09-02 91.74 92.31 91.08 91.32 2.1M
2025-08-29 91.32 91.97 91.09 91.53 1.6M
2025-08-28 91.71 91.71 90.60 91.20 1.3M
2025-08-27 91.00 92.00 90.96 91.71 1.1M
2025-08-26 91.48 91.63 90.55 90.90 3.2M
2025-08-25 93.03 93.30 91.83 91.88 1.0M
2025-08-22 94.09 94.51 93.25 93.41 1.8M
2025-08-21 92.65 94.27 92.65 93.54 1.6M
2025-08-20 92.03 93.37 91.56 92.84 1.2M
2025-08-19 90.54 91.87 90.00 91.84 1.3M
2025-08-18 90.66 91.11 90.23 90.35 1.9M
2025-08-15 92.00 92.00 90.44 90.72 3.1M
2025-08-14 89.91 91.90 89.47 91.46 2.0M
2025-08-13 88.13 89.97 87.93 89.95 2.2M
2025-08-12 89.89 90.08 87.77 87.78 2.3M
2025-08-11 88.88 90.50 88.88 89.88 2.2M
2025-08-08 89.08 89.73 88.49 88.83 1.3M
2025-08-07 89.99 90.06 87.78 88.86 2.2M
2025-08-06 88.94 90.11 88.56 89.76 2.4M
2025-08-05 88.67 89.18 88.14 88.66 1.7M
2025-08-04 87.92 89.04 87.89 88.51 2.3M
2025-08-01 86.38 88.06 86.29 88.00 2.8M
2025-07-31 85.35 86.65 85.07 86.06 2.8M
2025-07-30 89.83 89.83 84.81 85.61 3.7M
2025-07-29 87.21 87.30 85.69 86.12 3.4M
2025-07-28 88.58 88.76 86.47 86.50 2.3M
2025-07-25 88.28 89.07 87.90 88.89 2.6M
2025-07-24 88.42 88.51 87.80 88.00 2.2M
2025-07-23 89.36 89.60 87.92 88.62 2.9M
2025-07-22 88.08 89.15 87.87 89.00 2.5M
2025-07-21 88.18 88.57 87.53 87.55 2.4M
2025-07-18 88.50 89.07 88.10 88.35 6.5M
2025-07-17 89.00 89.38 88.00 88.66 2.6M
2025-07-16 88.57 89.18 87.58 89.07 2.3M
2025-07-15 90.10 90.70 88.08 88.19 2.2M
2025-07-14 87.64 91.42 87.64 90.59 4.1M
2025-07-11 88.03 88.36 87.36 87.84 1.9M
2025-07-10 87.47 88.58 86.54 88.56 2.5M
2025-07-09 89.61 90.28 87.70 87.92 3.3M
2025-07-08 88.98 90.97 88.85 90.21 2.4M
2025-07-07 89.04 89.68 88.67 89.42 2.9M
2025-07-03 88.88 89.66 88.51 89.19 2.0M
2025-07-02 91.17 91.50 87.83 88.38 3.5M
2025-07-01 91.40 91.96 90.44 91.50 3.1M
2025-06-30 90.02 91.41 90.02 91.05 1.9M
2025-06-27 90.22 91.09 89.55 90.32 2.3M
2025-06-26 89.60 90.40 89.28 90.29 1.5M
2025-06-25 90.60 90.64 88.98 89.23 1.4M
2025-06-24 91.36 91.52 90.22 90.97 1.5M
2025-06-23 90.45 91.14 89.92 91.11 1.6M
2025-06-20 90.68 91.60 89.82 90.17 2.5M
2025-06-18 89.87 90.98 89.73 90.30 1.6M
2025-06-17 90.60 90.60 88.95 90.15 2.0M
2025-06-16 91.17 92.12 90.89 91.14 2.1M
2025-06-13 91.54 92.18 90.75 90.99 1.7M
2025-06-12 89.21 91.93 89.06 91.91 1.7M
2025-06-11 89.98 90.43 89.04 89.39 2.5M
2025-06-10 90.73 90.98 89.24 89.77 1.8M
2025-06-09 95.37 95.39 91.12 92.35 1.3M
2025-06-06 95.23 96.00 94.74 95.53 0.7M
2025-06-05 94.99 95.44 94.13 94.57 0.8M
2025-06-04 95.65 96.11 94.69 94.75 0.9M
2025-06-03 95.82 96.79 94.05 95.82 1.4M
2025-06-02 94.61 96.33 93.95 96.27 1.4M
2025-05-30 92.36 95.59 91.16 95.04 2.9M
2025-05-29 93.31 94.24 92.88 94.20 1.2M
2025-05-28 94.45 94.90 92.92 92.98 1.6M
2025-05-27 92.66 94.67 92.01 94.62 1.7M
2025-05-23 91.69 92.39 91.42 92.07 1.0M
2025-05-22 92.78 92.85 91.16 91.97 1.1M
2025-05-21 93.65 93.65 92.41 92.85 1.2M
2025-05-20 94.63 95.01 93.73 94.19 1.5M
2025-05-19 94.56 95.63 94.21 95.16 1.3M
2025-05-16 93.63 94.70 93.18 94.59 1.1M
2025-05-15 91.66 93.62 91.12 93.54 1.4M
2025-05-14 93.25 93.60 90.68 90.85 2.1M
2025-05-13 94.41 95.31 93.40 93.42 1.7M
2025-05-12 95.68 95.83 92.98 94.63 1.1M
2025-05-09 94.74 94.93 94.26 94.54 1.3M
2025-05-08 93.25 95.06 92.67 94.56 1.6M
2025-05-07 93.00 93.92 92.33 92.69 1.2M
2025-05-06 92.40 93.51 91.54 93.00 1.4M
2025-05-05 91.92 92.93 90.90 92.58 1.0M
2025-05-02 90.86 92.74 90.17 92.48 1.6M
2025-05-01 90.13 90.62 89.17 89.67 1.9M
2025-04-30 88.41 91.08 86.23 90.68 2.8M
2025-04-29 91.30 92.61 90.69 92.39 1.3M
2025-04-28 90.61 91.60 90.35 91.19 1.2M
2025-04-25 91.46 91.81 89.83 90.68 1.3M
2025-04-24 92.09 92.59 91.09 92.10 1.8M
2025-04-23 93.08 94.28 91.97 92.51 1.1M
2025-04-22 90.91 93.37 90.48 92.95 1.4M
2025-04-21 92.29 92.33 88.95 89.79 1.4M
2025-04-17 92.98 93.30 91.39 92.57 1.4M
2025-04-16 92.50 94.09 91.92 92.38 1.6M
2025-04-15 93.65 93.65 92.35 92.46 1.3M
2025-04-14 92.87 94.22 91.93 92.87 1.2M
2025-04-11 90.30 92.75 89.13 92.13 1.9M
2025-04-10 91.19 92.28 88.71 90.58 2.3M
2025-04-09 85.04 91.93 85.04 91.48 2.4M
2025-04-08 85.73 89.39 85.45 86.42 2.8M
2025-04-07 86.85 88.79 82.49 84.99 3.5M
2025-04-04 94.37 94.49 87.48 87.83 2.7M
2025-04-03 95.14 96.90 95.05 96.28 1.4M
2025-04-02 95.64 96.92 95.13 96.82 1.1M
2025-04-01 96.01 96.80 95.00 96.14 1.3M
2025-03-31 95.06 96.82 95.00 96.18 1.8M
2025-03-28 97.00 97.40 94.66 95.06 1.2M
2025-03-27 96.24 97.31 95.27 96.94 1.6M
2025-03-26 95.25 96.60 95.01 95.93 1.3M
2025-03-25 93.86 95.43 93.84 94.58 1.4M
2025-03-24 92.45 94.35 92.22 94.01 1.7M
2025-03-21 92.45 93.03 91.60 91.98 3.4M
2025-03-20 93.24 93.52 92.18 92.45 1.4M
2025-03-19 93.49 93.81 92.68 93.19 1.6M
2025-03-18 95.41 95.90 93.11 93.30 1.5M
2025-03-17 91.95 95.52 91.82 95.28 2.6M
2025-03-14 90.75 92.82 90.09 92.57 1.5M
2025-03-13 89.00 90.68 89.00 90.41 1.4M
2025-03-12 89.96 90.22 88.34 89.16 1.3M
2025-03-11 90.80 91.03 89.52 90.09 1.9M
2025-03-10 90.68 93.10 90.23 90.72 1.9M
2025-03-07 90.91 91.74 90.31 91.00 1.1M
2025-03-06 90.79 91.64 89.80 91.38 1.4M
2025-03-05 91.37 92.13 90.60 91.35 2.1M
2025-03-04 93.06 93.67 91.76 91.87 2.3M
2025-03-03 91.61 94.00 91.52 92.98 1.7M
2025-02-28 92.98 94.27 91.82 92.91 2.6M
2025-02-27 90.00 92.36 89.79 92.10 2.0M
2025-02-26 90.27 90.65 89.13 89.57 1.8M
2025-02-25 90.00 90.61 89.50 90.35 1.7M
2025-02-24 88.44 89.98 88.15 89.55 1.4M
2025-02-21 89.01 89.26 87.89 88.13 1.7M
2025-02-20 88.51 89.35 87.78 89.05 2.1M
2025-02-19 88.40 89.32 88.06 88.69 1.6M
2025-02-18 88.68 88.90 87.76 88.33 1.6M
2025-02-14 90.16 90.21 88.02 88.20 1.8M
2025-02-13 88.71 90.32 88.19 90.16 1.7M
2025-02-12 88.43 89.76 87.94 88.26 3.3M
2025-02-11 89.50 90.44 87.42 89.60 3.1M
2025-02-10 93.59 93.69 91.24 91.46 2.0M
2025-02-07 93.85 94.07 93.16 93.50 1.3M
2025-02-06 94.25 94.30 93.00 93.88 1.4M
2025-02-05 92.97 93.14 92.22 93.06 1.6M
2025-02-04 92.38 93.56 92.38 92.77 1.9M
2025-02-03 92.57 93.50 91.16 93.10 2.1M
2025-01-31 93.95 94.61 92.34 93.07 2.0M
2025-01-30 94.37 95.05 92.86 94.58 1.6M
2025-01-29 94.84 95.17 93.46 93.82 2.2M
2025-01-28 96.20 96.83 94.83 95.21 1.6M
2025-01-27 93.28 96.53 93.18 96.52 1.9M
2025-01-24 92.97 93.55 92.00 92.76 1.3M
2025-01-23 93.43 93.74 92.81 93.02 1.2M
2025-01-22 94.90 95.01 93.06 93.21 1.9M
2025-01-21 96.00 96.52 94.71 94.88 1.7M
2025-01-17 96.18 96.84 95.42 95.51 4.6M
2025-01-16 93.88 96.17 93.75 96.10 1.8M
2025-01-15 93.10 93.76 92.74 93.62 2.0M
2025-01-14 91.12 92.20 89.97 91.99 2.5M
2025-01-13 89.84 91.33 89.47 90.83 1.5M
2025-01-10 91.04 92.00 89.90 90.17 2.9M
2025-01-08 92.42 93.00 91.34 92.66 1.7M
2025-01-07 90.74 93.25 90.58 92.25 2.1M
2025-01-06 91.29 92.01 90.52 90.74 1.8M
2025-01-03 91.63 92.01 90.88 91.40 1.6M
2025-01-02 92.95 93.04 91.18 91.38 1.1M