Arch Resources Inc (NY: ARCH )

124.83 +0.87 (+0.70%)
Official Closing Price Updated: 7:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 05, 2022 122.79 128.75 122.15 124.83 317,342 +0.87(+0.70%)
Aug 04, 2022 123.00 126.90 120.60 123.96 561,930 +0.52(+0.42%)
Aug 03, 2022 126.10 127.86 123.21 123.44 470,902 -1.11(-0.89%)
Aug 02, 2022 125.50 127.38 121.76 124.55 524,174 -1.26(-1.00%)
Aug 01, 2022 127.22 127.22 121.42 125.81 814,198 -3.33(-2.58%)
Jul 29, 2022 130.17 130.67 123.34 129.14 923,893 +0.55(+0.43%)
Jul 28, 2022 139.97 142.49 126.91 128.59 2,290,823 -15.99(-11.06%)
Jul 27, 2022 139.05 145.93 135.75 144.58 493,379 +5.92(+4.27%)
Jul 26, 2022 144.56 145.50 137.68 138.66 276,782 -3.03(-2.14%)
Jul 25, 2022 138.40 143.38 136.68 141.69 382,076 +5.68(+4.18%)
Jul 22, 2022 140.15 143.80 134.37 136.01 348,624 -3.55(-2.54%)
Jul 21, 2022 141.89 143.77 134.94 139.56 406,726 -6.90(-4.71%)
Jul 20, 2022 144.42 147.22 141.29 146.46 294,223 +0.72(+0.49%)
Jul 19, 2022 144.55 147.89 141.59 145.74 307,657 +1.88(+1.31%)
Jul 18, 2022 144.48 147.36 142.00 143.86 407,914 +3.80(+2.71%)
Jul 15, 2022 141.99 142.61 135.09 140.06 494,762 +4.19(+3.08%)
Jul 14, 2022 135.36 139.79 129.30 135.87 670,001 -6.02(-4.24%)
Jul 13, 2022 136.46 145.68 136.46 141.89 489,235 +3.61(+2.61%)
Jul 12, 2022 134.46 141.90 133.13 138.28 342,637 +0.18(+0.13%)
Jul 11, 2022 137.71 142.60 136.96 138.10 336,221 -0.70(-0.50%)
Jul 08, 2022 139.50 140.91 134.91 138.80 303,391 -0.78(-0.56%)
Jul 07, 2022 133.16 143.78 133.16 139.58 608,654 +10.36(+8.02%)
Jul 06, 2022 129.79 131.51 122.10 129.22 774,528 -1.53(-1.17%)
Jul 05, 2022 140.00 140.00 125.62 130.75 948,287 -13.05(-9.08%)
Jul 01, 2022 143.09 146.24 138.09 143.80 472,060 +0.71(+0.50%)
Jun 30, 2022 147.60 148.43 137.36 143.09 653,521 -8.59(-5.66%)
Jun 29, 2022 157.98 158.88 147.59 151.68 322,111 -4.74(-3.03%)
Jun 28, 2022 158.56 161.25 154.43 156.42 494,778 +0.19(+0.12%)
Jun 27, 2022 148.39 156.73 147.29 156.23 565,915 +9.38(+6.39%)
Jun 24, 2022 146.39 150.56 143.09 146.85 906,564 +3.76(+2.63%)
Jun 23, 2022 154.03 155.46 137.24 143.09 1,204,013 -10.69(-6.95%)
Jun 22, 2022 154.91 156.00 151.15 153.78 552,940 -10.46(-6.37%)
Jun 21, 2022 161.55 170.98 160.46 164.24 689,005 +8.90(+5.73%)
Jun 17, 2022 155.46 156.48 146.21 155.34 1,265,961 +0.53(+0.34%)
Jun 16, 2022 154.19 159.00 153.09 154.81 474,171 -7.05(-4.36%)
Jun 15, 2022 156.45 165.79 156.45 161.86 429,166 +3.30(+2.08%)
Jun 14, 2022 158.60 161.59 153.12 158.56 617,032 +2.05(+1.31%)
Jun 13, 2022 163.00 164.05 151.11 156.51 1,046,136 -13.61(-8.00%)
Jun 10, 2022 164.50 171.52 162.00 170.12 633,280 +2.13(+1.27%)
Jun 09, 2022 168.48 172.40 161.46 167.99 685,842 -2.94(-1.72%)
Jun 08, 2022 177.00 177.00 168.70 170.93 641,350 -6.37(-3.59%)
Jun 07, 2022 164.29 178.80 163.05 177.30 970,674 +17.45(+10.92%)
Jun 06, 2022 160.09 160.66 153.39 159.85 523,590 +1.63(+1.03%)
Jun 03, 2022 160.00 160.33 151.44 158.22 498,014 -2.88(-1.79%)
Jun 02, 2022 156.12 165.34 155.51 161.10 640,212 +5.01(+3.21%)
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.