Skip to main content

Arch Resources Inc (NY: ARCH )

162.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 41.13 41.56 39.33 39.66 521,442 -1.98(-4.75%)
Jan 30, 2020 41.51 42.70 40.67 41.64 545,169 -0.34(-0.81%)
Jan 29, 2020 42.30 42.37 41.40 41.97 862,610 -0.34(-0.80%)
Jan 28, 2020 43.07 43.36 41.70 42.31 603,626 -0.40(-0.94%)
Jan 27, 2020 43.09 43.28 41.96 42.71 752,569 -1.32(-2.99%)
Jan 24, 2020 46.01 46.01 42.59 44.03 716,350 -1.99(-4.32%)
Jan 23, 2020 46.54 46.54 45.26 46.01 477,076 -0.88(-1.89%)
Jan 22, 2020 48.11 48.28 45.75 46.90 886,425 -1.16(-2.42%)
Jan 21, 2020 50.89 50.89 47.70 48.06 513,388 -2.96(-5.81%)
Jan 17, 2020 53.10 53.32 49.91 51.02 622,924 -1.89(-3.56%)
Jan 16, 2020 51.86 53.86 51.86 52.91 269,912 +1.62(+3.15%)
Jan 15, 2020 53.46 53.73 50.36 51.29 654,415 -2.27(-4.24%)
Jan 14, 2020 55.00 55.08 53.09 53.56 464,407 -1.67(-3.02%)
Jan 13, 2020 53.91 55.38 53.50 55.23 303,194 +1.42(+2.63%)
Jan 10, 2020 54.56 55.07 53.72 53.82 308,993 -0.85(-1.56%)
Jan 09, 2020 54.48 55.41 54.06 54.67 395,088 +0.26(+0.48%)
Jan 08, 2020 55.35 55.85 53.87 54.41 406,222 -0.94(-1.70%)
Jan 07, 2020 55.77 56.13 54.81 55.35 471,837 -0.33(-0.59%)
Jan 06, 2020 56.45 57.92 55.62 55.68 501,715 -0.92(-1.62%)
Jan 03, 2020 56.33 57.30 56.18 56.60 315,620 +0.05(+0.10%)
Jan 02, 2020 55.66 57.47 55.66 56.54 302,339 +1.33(+2.41%)
Dec 31, 2019 54.62 55.78 54.62 55.21 201,404 +0.34(+0.62%)
Dec 30, 2019 55.05 55.84 54.77 54.87 226,308 -0.11(-0.20%)
Dec 27, 2019 55.05 55.38 54.68 54.98 110,187 -0.02(-0.03%)
Dec 26, 2019 54.85 55.33 54.61 55.00 211,426 +0.08(+0.14%)
Dec 24, 2019 54.36 55.38 53.74 54.92 277,678 +0.63(+1.16%)
Dec 23, 2019 54.29 54.83 53.60 54.29 496,780 +0.10(+0.18%)
Dec 20, 2019 56.18 56.45 53.79 54.19 1,334,727 -2.08(-3.69%)
Dec 19, 2019 57.73 58.15 55.66 56.27 279,988 -1.49(-2.57%)
Dec 18, 2019 56.72 58.05 56.72 57.75 298,875 +0.88(+1.56%)
Dec 17, 2019 59.06 59.29 55.95 56.87 312,472 -2.15(-3.65%)
Dec 16, 2019 57.33 59.81 57.13 59.02 274,736 +2.05(+3.61%)
Dec 13, 2019 59.47 59.58 56.61 56.97 536,515 -2.79(-4.66%)
Dec 12, 2019 58.06 60.07 57.54 59.75 739,729 +1.71(+2.94%)
Dec 11, 2019 58.48 58.53 57.60 58.04 210,089 -0.42(-0.71%)
Dec 10, 2019 58.22 58.67 57.87 58.46 242,916 +0.29(+0.50%)
Dec 09, 2019 58.01 59.07 57.80 58.17 376,549 +0.25(+0.44%)
Dec 06, 2019 57.40 58.19 57.17 57.91 239,346 +1.15(+2.02%)
Dec 05, 2019 57.22 57.30 56.37 56.77 253,044 -0.28(-0.49%)
Dec 04, 2019 56.60 57.72 56.10 57.04 146,890 +0.82(+1.46%)
Dec 03, 2019 55.54 56.43 54.56 56.22 188,266 +0.18(+0.33%)
Dec 02, 2019 56.93 57.19 55.22 56.03 237,471 -1.00(-1.75%)
Nov 29, 2019 57.53 57.68 56.79 57.03 73,934 -0.82(-1.41%)
Nov 27, 2019 57.93 58.49 57.05 57.85 196,336 +0.11(+0.19%)
Nov 26, 2019 57.96 58.52 57.64 57.74 508,890 +0.01(+0.01%)
Nov 25, 2019 57.41 58.94 57.41 57.74 321,066 +0.50(+0.88%)
Nov 22, 2019 57.68 58.25 56.91 57.23 624,700 -0.32(-0.56%)
Nov 21, 2019 57.48 57.95 56.21 57.55 343,277 +0.16(+0.28%)
Nov 20, 2019 57.61 58.40 57.28 57.39 1,323,604 -0.34(-0.60%)
Nov 19, 2019 57.87 58.09 57.30 57.74 241,294 +0.06(+0.11%)
Nov 18, 2019 58.26 58.26 56.73 57.67 298,867 -0.80(-1.36%)
Nov 15, 2019 59.00 59.36 58.11 58.47 424,048 -0.34(-0.59%)
Nov 14, 2019 58.03 59.04 58.03 58.81 215,302 +0.81(+1.40%)
Nov 13, 2019 57.44 58.53 56.80 58.00 560,660 +0.08(+0.13%)
Nov 12, 2019 59.63 59.63 57.74 57.93 285,984 -1.56(-2.62%)
Nov 11, 2019 61.11 61.11 59.17 59.49 270,319 -2.04(-3.31%)
Nov 08, 2019 60.41 62.04 60.41 61.52 350,454 +1.12(+1.86%)
Nov 07, 2019 62.10 62.43 58.91 60.40 245,562 -1.06(-1.73%)
Nov 06, 2019 60.67 61.54 60.32 61.46 511,012 +0.71(+1.17%)
Nov 05, 2019 59.97 61.31 59.46 60.75 264,468 +1.16(+1.95%)
Nov 04, 2019 61.24 61.25 59.20 59.59 215,258 -0.87(-1.44%)
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.