Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Resources Inc (NY: ARCH )

173.93 +5.09 (+3.01%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2024 169.79 173.93 169.79 173.93 239,396 +5.95(+3.54%)
May 30, 2024 165.76 168.03 165.06 167.98 161,963 +3.01(+1.83%)
May 29, 2024 168.03 168.70 164.69 164.97 290,194 -4.03(-2.39%)
May 28, 2024 169.00 170.57 167.49 169.00 227,480 +0.38(+0.22%)
May 24, 2024 167.76 168.63 166.51 168.62 209,206 +2.14(+1.29%)
May 23, 2024 172.28 173.03 166.26 166.48 432,321 -4.82(-2.82%)
May 22, 2024 168.24 171.40 166.44 171.30 399,970 +2.11(+1.25%)
May 21, 2024 163.05 169.37 163.05 169.19 378,987 +6.11(+3.75%)
May 20, 2024 159.58 163.71 159.58 163.08 218,548 +3.67(+2.30%)
May 17, 2024 158.54 159.50 156.93 159.41 188,335 +1.84(+1.17%)
May 16, 2024 157.01 158.85 155.41 157.57 259,913 +1.09(+0.69%)
May 15, 2024 154.93 157.13 154.19 156.49 303,268 +2.15(+1.39%)
May 14, 2024 159.50 159.76 154.27 154.34 250,570 -4.10(-2.59%)
May 13, 2024 159.06 161.45 157.90 158.44 200,499 -0.59(-0.37%)
May 10, 2024 160.59 161.65 157.80 159.03 215,051 -1.23(-0.77%)
May 09, 2024 158.05 161.54 157.10 160.26 217,664 +2.19(+1.38%)
May 08, 2024 158.23 159.12 157.31 158.08 417,076 -0.19(-0.12%)
May 07, 2024 158.26 161.31 157.90 158.26 219,723 -0.04(-0.02%)
May 06, 2024 159.50 162.13 157.66 158.30 227,750 -1.26(-0.79%)
May 03, 2024 157.19 160.23 155.67 159.56 159,942 +3.00(+1.92%)
May 02, 2024 156.94 158.96 155.63 156.55 202,418 +1.51(+0.98%)
May 01, 2024 157.74 158.08 152.76 155.04 264,720 -1.90(-1.21%)
Apr 30, 2024 162.34 162.34 156.76 156.94 355,192 -6.25(-3.83%)
Apr 29, 2024 163.55 164.94 161.90 163.19 320,906 +0.67(+0.41%)
Apr 26, 2024 162.44 166.46 160.51 162.51 373,273 -1.00(-0.61%)
Apr 25, 2024 160.97 164.74 154.49 163.51 561,013 +6.12(+3.89%)
Apr 24, 2024 155.88 157.58 154.69 157.39 372,207 +2.47(+1.59%)
Apr 23, 2024 157.79 157.83 152.67 154.92 496,904 -4.60(-2.88%)
Apr 22, 2024 161.15 161.49 157.37 159.52 297,997 -1.77(-1.10%)
Apr 19, 2024 160.32 162.70 159.58 161.29 277,813 +0.36(+0.22%)
Apr 18, 2024 161.07 162.97 158.97 160.93 361,912 -1.46(-0.90%)
Apr 17, 2024 165.88 167.04 161.63 162.40 378,731 -1.60(-0.98%)
Apr 16, 2024 156.04 164.58 154.99 164.00 440,643 +7.93(+5.08%)
Apr 15, 2024 156.53 158.15 155.17 156.07 251,504 +1.01(+0.65%)
Apr 12, 2024 157.48 159.92 154.08 155.06 201,498 -1.48(-0.95%)
Apr 11, 2024 157.58 160.07 154.97 156.54 352,051 +1.30(+0.83%)
Apr 10, 2024 149.92 155.72 148.34 155.25 434,254 +0.75(+0.49%)
Apr 09, 2024 154.04 154.69 151.44 154.50 379,362 +2.61(+1.72%)
Apr 08, 2024 152.19 154.47 150.44 151.89 431,019 +1.12(+0.74%)
Apr 05, 2024 150.25 151.98 148.28 150.77 406,341 -0.56(-0.37%)
Apr 04, 2024 155.12 156.05 150.46 151.34 271,857 -4.49(-2.88%)
Apr 03, 2024 156.58 157.28 154.69 155.82 228,218 +0.42(+0.27%)
Apr 02, 2024 158.15 158.84 153.01 155.41 335,722 -2.13(-1.36%)
Apr 01, 2024 159.23 160.59 155.96 157.54 613,905 -1.38(-0.87%)
Mar 28, 2024 161.71 161.71 158.40 158.93 421,917 -1.52(-0.95%)
Mar 27, 2024 157.51 160.86 157.31 160.45 269,747 +4.15(+2.66%)
Mar 26, 2024 160.69 161.93 152.66 156.30 795,421 -4.92(-3.05%)
Mar 25, 2024 162.57 165.27 160.83 161.22 237,687 +0.42(+0.26%)
Mar 22, 2024 161.54 166.38 160.71 160.79 325,062 -2.19(-1.34%)
Mar 21, 2024 162.00 164.78 160.69 162.98 474,634 +1.14(+0.70%)
Mar 20, 2024 160.86 164.72 158.87 161.84 499,381 -0.42(-0.26%)
Mar 19, 2024 158.38 163.08 156.71 162.27 558,306 +3.22(+2.03%)
Mar 18, 2024 159.13 161.38 156.84 159.04 676,995 -0.09(-0.06%)
Mar 15, 2024 160.04 161.50 155.62 159.13 5,513,755 -1.02(-0.64%)
Mar 14, 2024 165.55 165.55 155.81 160.15 924,144 -5.62(-3.39%)
Mar 13, 2024 165.88 167.66 160.78 165.78 886,613 -0.84(-0.50%)
Mar 12, 2024 173.68 175.52 165.12 166.62 916,429 -7.74(-4.44%)
Mar 11, 2024 180.61 180.61 171.78 174.35 674,584 -8.01(-4.39%)
Mar 08, 2024 182.29 185.43 180.00 182.36 461,210 -0.09(-0.05%)
Mar 07, 2024 182.59 185.06 180.62 182.45 602,411 +0.16(+0.09%)
Mar 06, 2024 179.00 184.12 177.88 182.29 671,683 +5.42(+3.06%)
Mar 05, 2024 175.86 179.89 173.69 176.88 643,343 +0.76(+0.43%)
Mar 04, 2024 172.19 180.15 172.19 176.12 1,318,973 +9.07(+5.43%)
Mar 01, 2024 163.82 167.75 163.40 167.04 584,547 +3.67(+2.24%)
Feb 29, 2024 161.15 164.49 160.44 163.37 372,234 +3.22(+2.01%)
Feb 28, 2024 165.61 166.17 158.88 160.15 389,972 -5.99(-3.61%)
Feb 27, 2024 165.96 169.99 165.41 166.14 268,127 +0.20(+0.12%)
Feb 26, 2024 164.16 167.23 163.45 165.95 329,281 +1.82(+1.11%)
Feb 23, 2024 164.63 165.91 163.17 164.12 261,370 -1.53(-0.92%)
Feb 22, 2024 158.24 166.29 155.66 165.65 565,179 +6.29(+3.95%)
Feb 21, 2024 153.67 160.59 153.67 159.36 511,942 +4.58(+2.96%)
Feb 20, 2024 156.19 156.19 151.96 154.78 404,332 -1.82(-1.16%)
Feb 16, 2024 162.10 162.10 152.95 156.60 753,849 -6.54(-4.01%)
Feb 15, 2024 160.31 164.67 153.43 163.14 1,102,249 -6.74(-3.97%)
Feb 14, 2024 167.42 170.09 163.96 169.88 423,074 +3.43(+2.06%)
Feb 13, 2024 166.44 168.11 163.25 166.46 262,419 -1.18(-0.71%)
Feb 12, 2024 166.04 169.31 166.04 167.64 214,331 +2.53(+1.54%)
Feb 09, 2024 168.68 168.68 161.86 165.10 274,802 -2.28(-1.36%)
Feb 08, 2024 160.93 168.16 157.59 167.38 292,965 +5.04(+3.11%)
Feb 07, 2024 163.74 164.12 160.13 162.34 264,550 -1.19(-0.73%)
Feb 06, 2024 168.00 168.00 160.91 163.54 288,818 -3.69(-2.21%)
Feb 05, 2024 170.29 170.29 163.90 167.23 296,450 -4.10(-2.39%)
Feb 02, 2024 172.07 174.71 171.24 171.33 141,262 -2.73(-1.57%)
Feb 01, 2024 174.62 175.69 171.84 174.06 167,126 +0.85(+0.49%)
Jan 31, 2024 176.18 177.14 172.31 173.21 182,546 -2.31(-1.32%)
Jan 30, 2024 173.39 176.01 170.13 175.52 150,156 +0.66(+0.37%)
Jan 29, 2024 174.72 176.82 172.43 174.86 161,619 +0.25(+0.15%)
Jan 26, 2024 172.53 176.18 170.53 174.61 239,495 +1.88(+1.09%)
Jan 25, 2024 179.08 181.55 169.53 172.73 380,361 -4.98(-2.80%)
Jan 24, 2024 181.19 183.48 177.57 177.71 285,944 -1.84(-1.02%)
Jan 23, 2024 180.98 182.36 177.62 179.55 205,845 +0.06(+0.03%)
Jan 22, 2024 181.14 182.41 177.76 179.49 353,154 -2.32(-1.28%)
Jan 19, 2024 175.66 182.74 174.93 181.81 604,505 +7.63(+4.38%)
Jan 18, 2024 166.93 175.84 165.23 174.18 566,906 +9.10(+5.51%)
Jan 17, 2024 160.22 165.87 159.44 165.07 290,091 +2.07(+1.27%)
Jan 16, 2024 166.17 165.99 161.27 163.00 291,539 -3.93(-2.35%)
Jan 12, 2024 166.84 169.18 164.84 166.93 233,607 +1.62(+0.98%)
Jan 11, 2024 166.53 167.23 163.32 165.30 276,811 -0.40(-0.24%)
Jan 10, 2024 172.51 172.51 164.54 165.70 276,777 -6.16(-3.58%)
Jan 09, 2024 171.29 174.44 170.22 171.86 343,416 +1.90(+1.12%)
Jan 08, 2024 171.29 171.29 165.20 169.96 258,084 -1.68(-0.98%)
Jan 05, 2024 171.72 173.26 170.78 171.64 230,362 +1.23(+0.72%)
Jan 04, 2024 166.74 173.75 165.87 170.41 369,507 +4.88(+2.95%)
Jan 03, 2024 164.48 169.73 162.97 165.53 349,183 +1.18(+0.72%)
Jan 02, 2024 163.21 165.10 162.53 164.34 209,121 +1.92(+1.18%)
Dec 29, 2023 161.90 163.84 161.47 162.42 134,906 -0.72(-0.44%)
Dec 28, 2023 165.17 166.13 162.70 163.14 111,493 -2.57(-1.55%)
Dec 27, 2023 164.44 167.27 164.44 165.71 265,654 +1.36(+0.83%)
Dec 26, 2023 163.91 165.97 162.83 164.35 188,374 +0.85(+0.52%)
Dec 22, 2023 163.14 166.13 162.20 163.50 247,215 +1.14(+0.71%)
Dec 21, 2023 160.03 162.41 159.06 162.35 351,477 +3.74(+2.36%)
Dec 20, 2023 162.56 165.69 158.27 158.62 253,562 -3.12(-1.93%)
Dec 19, 2023 157.36 163.40 157.36 161.74 308,763 +5.35(+3.42%)
Dec 18, 2023 158.00 158.74 155.86 156.38 355,205 +1.83(+1.18%)
Dec 15, 2023 153.55 155.68 151.79 154.55 470,725 +1.66(+1.08%)
Dec 14, 2023 156.61 157.26 152.75 152.90 372,279 -1.31(-0.85%)
Dec 13, 2023 152.93 154.66 150.71 154.21 613,349 +0.82(+0.54%)
Dec 12, 2023 156.97 157.05 151.93 153.39 350,962 -4.82(-3.05%)
Dec 11, 2023 159.16 159.91 155.78 158.21 584,685 -2.41(-1.50%)
Dec 08, 2023 163.43 165.19 160.08 160.62 302,322 -2.70(-1.65%)
Dec 07, 2023 162.33 164.99 161.79 163.32 388,359 +1.20(+0.74%)
Dec 06, 2023 162.77 170.35 161.26 162.13 534,983 -0.99(-0.61%)
Dec 05, 2023 163.29 164.86 161.14 163.12 562,868 -0.39(-0.24%)
Dec 04, 2023 167.49 169.14 162.53 163.51 388,674 -5.59(-3.31%)
Dec 01, 2023 163.49 171.13 162.80 169.10 521,619 +6.66(+4.10%)
Nov 30, 2023 160.18 163.62 160.18 162.44 372,788 +3.57(+2.25%)
Nov 29, 2023 159.93 159.93 156.92 158.87 210,136 -0.47(-0.29%)
Nov 28, 2023 161.93 162.91 157.99 159.34 242,054 -1.56(-0.97%)
Nov 27, 2023 158.56 161.61 158.56 160.89 369,713 +1.60(+1.01%)
Nov 24, 2023 157.07 162.26 156.67 159.29 226,566 +3.18(+2.04%)
Nov 22, 2023 151.15 156.84 151.15 156.11 388,368 +3.08(+2.01%)
Nov 21, 2023 152.19 156.64 151.43 153.03 183,402 +0.93(+0.61%)
Nov 20, 2023 155.52 155.89 151.99 152.10 264,516 -2.81(-1.81%)
Nov 17, 2023 150.92 156.74 150.92 154.91 416,044 +6.13(+4.12%)
Nov 16, 2023 148.82 153.01 148.27 148.77 424,181 -0.53(-0.35%)
Nov 15, 2023 149.41 152.79 148.94 149.30 294,569 -0.87(-0.58%)
Nov 14, 2023 144.85 150.65 144.42 150.16 550,779 +8.89(+6.29%)
Nov 13, 2023 143.97 145.43 140.96 141.28 354,679 -2.42(-1.68%)
Nov 10, 2023 141.93 144.14 141.63 143.70 225,727 +3.25(+2.31%)
Nov 09, 2023 140.03 143.80 139.94 140.45 307,460 +1.16(+0.83%)
Nov 08, 2023 136.82 139.42 136.19 139.29 412,107 +2.05(+1.49%)
Nov 07, 2023 142.41 142.47 136.93 137.24 667,345 -8.15(-5.60%)
Nov 06, 2023 147.28 147.50 144.08 145.39 242,547 -1.00(-0.68%)
Nov 03, 2023 148.72 149.78 145.79 146.39 296,333 -0.70(-0.48%)
Nov 02, 2023 148.30 151.47 146.14 147.09 378,474 -1.67(-1.12%)
Nov 01, 2023 146.90 149.31 144.96 148.76 218,606 +2.15(+1.47%)
Oct 31, 2023 145.71 148.60 144.47 146.62 437,782 -0.53(-0.36%)
Oct 30, 2023 149.42 150.22 145.99 147.15 311,108 -1.50(-1.01%)
Oct 27, 2023 147.66 150.62 147.26 148.65 433,728 +0.95(+0.64%)
Oct 26, 2023 148.72 151.55 143.19 147.69 724,994 +0.31(+0.21%)
Oct 25, 2023 144.90 148.69 144.90 147.38 469,124 +2.23(+1.53%)
Oct 24, 2023 144.50 146.62 144.16 145.16 370,295 +1.75(+1.22%)
Oct 23, 2023 144.59 145.12 142.45 143.41 387,373 -2.15(-1.48%)
Oct 20, 2023 147.46 148.44 144.92 145.56 278,418 -2.44(-1.65%)
Oct 19, 2023 152.73 152.73 147.19 148.00 390,329 -4.33(-2.84%)
Oct 18, 2023 151.66 154.60 150.72 152.32 417,473 -1.80(-1.17%)
Oct 17, 2023 149.74 155.47 149.74 154.12 396,489 +3.58(+2.38%)
Oct 16, 2023 150.58 152.84 146.54 150.54 526,326 +0.38(+0.25%)
Oct 13, 2023 150.87 151.85 148.46 150.16 329,088 +0.04(+0.03%)
Oct 12, 2023 150.41 153.56 147.51 150.12 442,102 -2.29(-1.51%)
Oct 11, 2023 153.25 155.03 149.60 152.42 328,877 -1.75(-1.14%)
Oct 10, 2023 157.42 158.66 153.87 154.17 314,875 -1.23(-0.79%)
Oct 09, 2023 152.59 157.20 152.59 155.40 298,647 +4.78(+3.17%)
Oct 06, 2023 148.25 151.62 145.61 150.62 420,092 +3.37(+2.29%)
Oct 05, 2023 143.76 148.21 142.81 147.25 331,950 +2.46(+1.70%)
Oct 04, 2023 150.06 150.06 142.46 144.79 547,470 -5.27(-3.51%)
Oct 03, 2023 148.80 151.17 148.28 150.06 523,082 -0.65(-0.43%)
Oct 02, 2023 149.40 151.35 138.23 150.71 1,263,558 -15.18(-9.15%)
Sep 29, 2023 169.25 170.13 165.58 165.89 444,028 -3.35(-1.98%)
Sep 28, 2023 164.55 170.21 164.55 169.24 438,259 +5.88(+3.60%)
Sep 27, 2023 159.82 166.28 159.82 163.36 649,884 +6.48(+4.13%)
Sep 26, 2023 154.94 158.38 153.95 156.88 445,223 +0.60(+0.39%)
Sep 25, 2023 151.68 156.98 156.09 156.28 295,669 +3.58(+2.34%)
Sep 22, 2023 153.07 154.28 152.27 152.70 236,206 +0.63(+0.42%)
Sep 21, 2023 153.58 154.31 150.88 152.07 320,466 -2.58(-1.67%)
Sep 20, 2023 155.37 157.18 154.59 154.64 343,419 -0.38(-0.24%)
Sep 19, 2023 157.13 159.17 152.89 155.02 435,580 -0.04(-0.03%)
Sep 18, 2023 155.40 157.23 153.88 155.06 322,993 -0.48(-0.31%)
Sep 15, 2023 154.07 157.08 153.28 155.54 841,251 +1.11(+0.72%)
Sep 14, 2023 149.08 155.81 148.15 154.43 758,334 +7.65(+5.21%)
Sep 13, 2023 140.95 147.27 140.95 146.78 631,788 +7.46(+5.35%)
Sep 12, 2023 137.63 140.16 137.07 139.32 331,063 +2.46(+1.80%)
Sep 11, 2023 138.17 139.57 135.11 136.87 312,349 -0.15(-0.11%)
Sep 08, 2023 134.92 138.45 134.33 137.01 313,676 +2.54(+1.89%)
Sep 07, 2023 132.87 136.18 132.78 134.47 259,642 +1.00(+0.75%)
Sep 06, 2023 134.37 136.65 131.46 133.47 207,431 -0.52(-0.39%)
Sep 05, 2023 133.77 135.83 132.85 134.00 334,432 +0.04(+0.03%)
Sep 01, 2023 129.28 134.44 129.26 133.96 368,756 +7.01(+5.52%)
Aug 31, 2023 123.90 127.67 123.90 126.95 256,107 +2.15(+1.72%)
Aug 30, 2023 125.39 126.61 123.74 124.80 319,385 -1.53(-1.21%)
Aug 29, 2023 124.98 127.57 124.51 126.33 274,438 +1.58(+1.26%)
Aug 28, 2023 122.89 124.84 121.86 124.75 418,679 +2.96(+2.43%)
Aug 25, 2023 122.42 122.77 118.75 121.79 506,900 -0.38(-0.31%)
Aug 24, 2023 125.70 125.70 121.89 122.17 386,269 -3.98(-3.16%)
Aug 23, 2023 126.74 127.43 125.17 126.15 549,647 -1.16(-0.91%)
Aug 22, 2023 127.10 128.84 126.22 127.31 254,206 +1.28(+1.02%)
Aug 21, 2023 125.90 126.89 124.82 126.03 128,928 +0.37(+0.29%)
Aug 18, 2023 125.00 126.16 123.27 125.66 356,021 -0.41(-0.32%)
Aug 17, 2023 128.28 128.28 125.72 126.06 489,473 +0.08(+0.06%)
Aug 16, 2023 125.49 128.27 124.91 125.99 262,018 +0.51(+0.41%)
Aug 15, 2023 128.13 128.21 125.03 125.48 303,118 -2.70(-2.10%)
Aug 14, 2023 126.72 128.26 123.77 128.18 251,918 +1.30(+1.03%)
Aug 11, 2023 127.53 128.14 126.09 126.88 262,227 -0.90(-0.70%)
Aug 10, 2023 130.56 131.54 127.03 127.77 360,267 -2.31(-1.78%)
Aug 09, 2023 126.46 131.65 126.22 130.08 568,836 +3.77(+2.99%)
Aug 08, 2023 124.26 126.46 123.18 126.31 231,204 +0.95(+0.76%)
Aug 07, 2023 125.12 125.68 123.77 125.36 172,275 +0.46(+0.37%)
Aug 04, 2023 122.85 126.39 122.67 124.89 322,468 +2.85(+2.33%)
Aug 03, 2023 119.30 123.02 118.89 122.05 338,928 +2.01(+1.67%)
Aug 02, 2023 122.09 122.37 118.39 120.04 518,490 -2.60(-2.12%)
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.