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 (%)
Jul 29, 2022 106.54 106.95 100.95 105.70 1,128,808 +0.45(+0.43%)
Jul 28, 2022 114.56 116.62 103.87 105.25 2,798,918 -13.09(-11.06%)
Jul 27, 2022 113.81 119.44 111.11 118.33 602,808 +4.84(+4.27%)
Jul 26, 2022 118.32 119.09 112.69 113.49 338,171 -2.48(-2.14%)
Jul 25, 2022 113.28 117.35 111.87 115.97 466,818 +4.65(+4.18%)
Jul 22, 2022 114.71 117.70 109.98 111.32 425,947 -2.91(-2.54%)
Jul 21, 2022 116.13 117.67 110.44 114.22 496,936 -5.65(-4.71%)
Jul 20, 2022 118.20 120.49 115.64 119.87 359,480 +0.59(+0.49%)
Jul 19, 2022 118.31 121.04 115.89 119.28 375,894 +1.54(+1.31%)
Jul 18, 2022 118.25 120.61 116.22 117.75 498,387 +3.11(+2.71%)
Jul 15, 2022 116.21 116.72 110.57 114.64 604,498 +3.43(+3.08%)
Jul 14, 2022 110.79 114.41 105.83 111.20 818,604 -4.93(-4.24%)
Jul 13, 2022 111.69 119.23 111.69 116.13 597,745 +2.95(+2.61%)
Jul 12, 2022 110.05 116.14 108.96 113.18 418,632 +0.15(+0.13%)
Jul 11, 2022 112.71 116.71 112.10 113.03 410,793 -0.57(-0.50%)
Jul 08, 2022 114.18 115.33 110.42 113.60 370,681 -0.64(-0.56%)
Jul 07, 2022 108.99 117.67 108.99 114.24 743,651 +8.48(+8.02%)
Jul 06, 2022 106.23 107.64 99.93 105.76 946,315 -1.25(-1.17%)
Jul 05, 2022 114.58 114.58 102.82 107.02 1,158,613 -10.68(-9.08%)
Jul 01, 2022 117.11 119.69 113.02 117.70 576,761 +0.58(+0.50%)
Jun 30, 2022 120.81 121.48 112.42 117.11 798,469 -7.03(-5.66%)
Jun 29, 2022 129.30 130.04 120.80 124.14 393,553 -3.88(-3.03%)
Jun 28, 2022 129.78 131.98 126.40 128.03 604,517 +0.16(+0.12%)
Jun 27, 2022 121.45 128.34 120.55 127.87 691,432 +7.68(+6.39%)
Jun 24, 2022 119.81 123.22 117.11 120.19 1,107,636 +3.08(+2.63%)
Jun 23, 2022 126.07 127.24 112.32 117.11 1,471,058 -8.75(-6.95%)
Jun 22, 2022 126.79 127.67 123.71 125.86 675,579 -8.56(-6.37%)
Jun 21, 2022 132.22 139.94 131.33 134.43 841,823 +7.28(+5.73%)
Jun 17, 2022 127.24 128.07 119.67 127.14 1,546,746 +0.43(+0.34%)
Jun 16, 2022 126.20 130.14 125.30 126.71 579,340 -5.77(-4.36%)
Jun 15, 2022 128.05 135.69 128.05 132.48 524,353 +2.70(+2.08%)
Jun 14, 2022 129.81 132.26 125.32 129.78 753,887 +1.68(+1.31%)
Jun 13, 2022 133.41 134.27 123.68 128.10 1,278,361 -11.14(-8.00%)
Jun 10, 2022 134.64 140.38 132.59 139.24 773,738 +1.74(+1.27%)
Jun 09, 2022 137.90 141.10 132.15 137.49 837,959 -2.41(-1.72%)
Jun 08, 2022 144.87 144.87 138.07 139.90 783,598 -5.21(-3.59%)
Jun 07, 2022 134.47 146.34 133.45 145.11 1,185,965 +14.28(+10.92%)
Jun 06, 2022 131.03 131.50 125.55 130.83 639,720 +1.33(+1.03%)
Jun 03, 2022 130.96 131.22 123.95 129.50 608,471 -2.36(-1.79%)
Jun 02, 2022 127.78 135.32 127.28 131.85 782,208 +4.10(+3.21%)
Jun 01, 2022 125.63 129.68 122.70 127.75 789,001 +2.66(+2.13%)
May 31, 2022 137.46 138.53 122.53 125.09 2,056,402 -12.60(-9.15%)
May 27, 2022 139.14 139.75 132.19 137.70 989,565 -2.55(-1.82%)
May 26, 2022 131.29 140.75 130.59 140.25 1,491,282 +7.96(+6.01%)
May 25, 2022 132.38 134.25 123.88 132.30 882,516 -0.43(-0.32%)
May 24, 2022 132.85 135.82 129.69 132.73 990,478 +0.24(+0.18%)
May 23, 2022 129.73 137.11 128.97 132.49 1,288,450 +4.79(+3.75%)
May 20, 2022 130.93 133.79 123.29 127.69 1,042,664 -1.81(-1.40%)
May 19, 2022 127.66 136.15 127.01 129.51 2,086,712 +4.35(+3.48%)
May 18, 2022 128.35 128.62 120.98 125.15 716,039 -2.89(-2.26%)
May 17, 2022 128.16 132.06 124.55 128.05 416,224 +1.02(+0.81%)
May 16, 2022 127.68 133.60 126.30 127.02 498,418 +1.17(+0.93%)
May 13, 2022 123.47 129.74 122.70 125.85 550,019 +4.41(+3.63%)
May 12, 2022 127.03 127.38 117.82 121.44 995,124 -6.86(-5.35%)
May 11, 2022 128.13 133.99 126.33 128.30 769,079 +3.15(+2.52%)
May 10, 2022 125.81 129.87 121.33 125.15 615,458 +0.26(+0.21%)
May 09, 2022 132.77 133.23 119.37 124.90 1,562,409 -11.29(-8.29%)
May 06, 2022 136.60 140.20 132.13 136.18 1,026,377 -0.93(-0.68%)
May 05, 2022 139.99 141.30 129.06 137.11 1,134,068 -2.01(-1.44%)
May 04, 2022 140.28 143.43 133.79 139.12 743,964 +1.93(+1.41%)
May 03, 2022 130.92 138.82 129.94 137.19 1,065,675 +8.45(+6.57%)
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.