Skip to main content

Arch Resources Inc (NY: ARCH )

163.07 +0.74 (+0.46%)
Streaming Delayed Price Updated: 11:41 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 103.11 104.53 100.10 101.06 641,244 -3.17(-3.04%)
Sep 29, 2022 102.47 104.55 100.18 104.23 391,869 +0.54(+0.52%)
Sep 28, 2022 98.91 104.97 97.90 103.70 682,288 +4.94(+5.01%)
Sep 27, 2022 97.09 99.85 96.54 98.75 459,332 +3.99(+4.21%)
Sep 26, 2022 96.29 100.31 94.56 94.77 584,201 -3.12(-3.19%)
Sep 23, 2022 99.43 100.91 95.82 97.88 825,855 -5.26(-5.10%)
Sep 22, 2022 106.82 107.77 102.78 103.14 606,784 -2.22(-2.11%)
Sep 21, 2022 108.60 109.06 104.03 105.37 584,988 -1.38(-1.29%)
Sep 20, 2022 106.52 107.33 103.32 106.75 876,297 -2.45(-2.24%)
Sep 19, 2022 101.86 110.62 100.89 109.19 707,169 +4.58(+4.38%)
Sep 16, 2022 107.16 109.25 102.96 104.61 1,334,044 -4.16(-3.82%)
Sep 15, 2022 114.19 114.21 107.92 108.77 814,296 -5.71(-4.99%)
Sep 14, 2022 112.43 116.26 112.38 114.47 732,314 +2.04(+1.82%)
Sep 13, 2022 113.10 117.19 111.94 112.43 840,601 -1.46(-1.29%)
Sep 12, 2022 118.71 119.08 112.87 113.89 776,354 -4.12(-3.50%)
Sep 09, 2022 118.08 119.61 114.26 118.02 732,693 +3.64(+3.18%)
Sep 08, 2022 119.64 120.16 112.61 114.38 763,800 -5.35(-4.47%)
Sep 07, 2022 119.55 122.60 118.12 119.73 465,785 -2.84(-2.31%)
Sep 06, 2022 127.83 129.28 122.52 122.57 1,103,352 +1.70(+1.40%)
Sep 02, 2022 122.08 122.37 117.45 120.87 781,782 +2.52(+2.13%)
Sep 01, 2022 121.54 122.95 116.95 118.35 647,853 -5.70(-4.60%)
Aug 31, 2022 123.21 126.42 122.03 124.05 423,335 -1.44(-1.15%)
Aug 30, 2022 131.54 131.68 121.07 125.49 1,124,286 -9.08(-6.75%)
Aug 29, 2022 134.97 137.81 132.87 134.58 991,601 -2.36(-1.72%)
Aug 26, 2022 139.56 141.20 136.88 136.93 483,210 -2.70(-1.93%)
Aug 25, 2022 138.24 139.97 133.54 139.63 593,759 +2.28(+1.66%)
Aug 24, 2022 137.44 139.67 135.77 137.35 481,802 -2.11(-1.51%)
Aug 23, 2022 138.12 142.76 137.29 139.46 1,120,195 +3.37(+2.48%)
Aug 22, 2022 133.67 142.24 133.32 136.09 1,080,901 +3.12(+2.35%)
Aug 19, 2022 128.89 133.49 127.44 132.97 767,673 +2.77(+2.13%)
Aug 18, 2022 128.47 134.55 128.05 130.19 1,005,357 +3.39(+2.67%)
Aug 17, 2022 126.47 134.38 125.92 126.80 782,413 -0.25(-0.19%)
Aug 16, 2022 128.38 133.98 126.47 127.05 1,123,460 +0.92(+0.73%)
Aug 15, 2022 119.32 127.88 117.39 126.13 808,088 +1.59(+1.28%)
Aug 12, 2022 120.69 127.91 120.52 124.54 1,050,289 +3.74(+3.10%)
Aug 11, 2022 114.93 122.77 114.91 120.79 1,202,035 +7.09(+6.23%)
Aug 10, 2022 105.76 114.34 105.76 113.71 1,063,499 +9.23(+8.84%)
Aug 09, 2022 105.03 107.97 102.69 104.47 596,990 +0.58(+0.55%)
Aug 08, 2022 102.83 105.48 102.21 103.90 543,472 +1.42(+1.39%)
Aug 05, 2022 100.80 105.70 100.28 102.48 386,559 +0.71(+0.70%)
Aug 04, 2022 100.98 104.17 99.01 101.76 684,496 +0.43(+0.42%)
Aug 03, 2022 103.52 104.97 101.15 101.34 573,613 -0.91(-0.89%)
Aug 02, 2022 103.03 104.57 99.96 102.25 638,504 -1.03(-1.00%)
Aug 01, 2022 104.44 104.44 99.68 103.28 991,787 -2.73(-2.58%)
Jul 29, 2022 106.86 107.27 101.25 106.02 1,125,409 +0.45(+0.43%)
Jul 28, 2022 114.91 116.98 104.19 105.56 2,790,488 -13.13(-11.06%)
Jul 27, 2022 114.15 119.80 111.44 118.69 600,993 +4.86(+4.27%)
Jul 26, 2022 118.67 119.45 113.03 113.83 337,152 -2.49(-2.14%)
Jul 25, 2022 113.62 117.71 112.21 116.32 465,412 +4.66(+4.18%)
Jul 22, 2022 115.06 118.05 110.31 111.66 424,664 -2.91(-2.54%)
Jul 21, 2022 116.48 118.03 110.78 114.57 495,439 -5.67(-4.71%)
Jul 20, 2022 118.56 120.86 115.99 120.23 358,397 +0.59(+0.49%)
Jul 19, 2022 118.67 121.41 116.24 119.64 374,762 +1.54(+1.31%)
Jul 18, 2022 118.61 120.97 116.57 118.10 496,886 +3.12(+2.71%)
Jul 15, 2022 116.56 117.07 110.90 114.98 602,677 +3.44(+3.08%)
Jul 14, 2022 111.12 114.76 106.15 111.54 816,139 -4.94(-4.24%)
Jul 13, 2022 112.03 119.59 112.03 116.48 595,945 +2.96(+2.61%)
Jul 12, 2022 110.38 116.49 109.29 113.52 417,371 +0.15(+0.13%)
Jul 11, 2022 113.05 117.07 112.44 113.37 409,556 -0.57(-0.50%)
Jul 08, 2022 114.52 115.68 110.75 113.95 369,565 -0.64(-0.56%)
Jul 07, 2022 109.32 118.03 109.32 114.59 741,411 +8.51(+8.02%)
Jul 06, 2022 106.55 107.96 100.24 106.08 943,465 -1.26(-1.17%)
Jul 05, 2022 114.93 114.93 103.13 107.34 1,155,123 -10.71(-9.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.