Skip to main content

Arch Resources Inc (NY: ARCH )

160.79 -1.54 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 91.36 94.63 90.85 93.57 975,140 +2.21(+2.42%)
Feb 25, 2022 89.02 92.37 89.03 91.36 422,357 +2.22(+2.49%)
Feb 24, 2022 91.81 92.85 86.92 89.14 1,005,173 -3.14(-3.40%)
Feb 23, 2022 88.72 93.55 88.42 92.27 616,987 +3.86(+4.36%)
Feb 22, 2022 90.34 91.81 86.86 88.42 632,489 -0.17(-0.19%)
Feb 18, 2022 88.59 0 -2.03(-2.24%)
Feb 17, 2022 91.51 92.88 89.56 90.62 555,337 -1.10(-1.20%)
Feb 16, 2022 94.08 97.96 91.54 91.72 1,301,860 -1.64(-1.76%)
Feb 15, 2022 96.47 97.94 87.60 93.36 1,962,008 +4.78(+5.39%)
Feb 14, 2022 89.94 90.44 86.88 88.58 950,726 -0.76(-0.85%)
Feb 11, 2022 85.49 90.48 85.49 89.34 866,084 +4.30(+5.06%)
Feb 10, 2022 84.90 88.96 83.98 85.04 727,527 +0.29(+0.34%)
Feb 09, 2022 81.35 85.45 81.35 84.75 1,074,081 +2.64(+3.22%)
Feb 08, 2022 80.86 84.81 79.98 82.11 772,608 +1.33(+1.65%)
Feb 07, 2022 82.75 83.80 80.64 80.78 809,015 -1.35(-1.64%)
Feb 04, 2022 83.38 85.15 80.29 82.12 964,919 -0.48(-0.58%)
Feb 03, 2022 82.58 87.46 82.60 953,619 -0.02(-0.03%)
Feb 02, 2022 80.54 82.73 79.28 82.62 676,786 +1.86(+2.30%)
Feb 01, 2022 74.29 81.18 73.50 80.76 1,447,231 +6.74(+9.11%)
Jan 31, 2022 76.37 73.00 74.02 667,429 -2.56(-3.34%)
Jan 28, 2022 76.87 77.68 73.29 76.58 533,598 -0.41(-0.53%)
Jan 27, 2022 75.60 77.43 74.79 76.98 764,981 +2.05(+2.73%)
Jan 26, 2022 75.22 77.95 73.69 74.94 664,405 +1.14(+1.55%)
Jan 25, 2022 72.80 74.48 69.63 73.79 550,206 +0.77(+1.06%)
Jan 24, 2022 69.67 73.44 67.65 73.02 664,919 +1.38(+1.93%)
Jan 21, 2022 72.53 72.99 70.51 71.63 673,459 -1.61(-2.20%)
Jan 20, 2022 78.24 78.99 72.29 73.25 835,387 -5.47(-6.95%)
Jan 19, 2022 77.55 81.89 77.31 78.71 761,561 +2.68(+3.53%)
Jan 18, 2022 76.21 77.48 75.15 76.03 573,918 +0.49(+0.65%)
Jan 14, 2022 75.54 0 -0.28(-0.37%)
Jan 13, 2022 78.20 79.85 75.55 75.82 464,848 -1.86(-2.40%)
Jan 12, 2022 77.40 78.21 75.66 77.68 465,075 +0.92(+1.19%)
Jan 11, 2022 73.60 77.83 72.91 76.77 636,566 +3.57(+4.87%)
Jan 10, 2022 71.60 73.45 70.91 73.20 620,624 +1.56(+2.17%)
Jan 07, 2022 72.36 74.22 71.33 71.64 516,917 -0.72(-0.99%)
Jan 06, 2022 72.78 73.26 69.65 72.36 368,324 +1.10(+1.55%)
Jan 05, 2022 72.04 73.77 69.97 71.26 565,758 -0.09(-0.13%)
Jan 04, 2022 72.46 74.36 71.09 71.35 440,532 -0.35(-0.49%)
Jan 03, 2022 72.16 74.71 71.38 71.70 538,415 +0.28(+0.39%)
Dec 31, 2021 70.48 72.06 69.75 71.42 308,555 +0.39(+0.55%)
Dec 30, 2021 73.28 74.58 70.90 71.03 322,072 -2.14(-2.93%)
Dec 29, 2021 71.85 75.50 71.27 73.18 540,248 +1.19(+1.65%)
Dec 28, 2021 71.70 72.61 70.70 71.99 242,943 +0.00(+0.00%)
Dec 27, 2021 69.61 72.23 67.62 71.99 379,697 +2.33(+3.35%)
Dec 23, 2021 71.57 71.78 69.60 69.66 823,624 -1.40(-1.97%)
Dec 22, 2021 71.09 71.87 69.59 71.06 249,051 +0.39(+0.55%)
Dec 21, 2021 68.94 71.54 68.78 70.66 522,020 +2.85(+4.21%)
Dec 20, 2021 67.07 67.95 65.57 67.81 699,331 -0.35(-0.52%)
Dec 17, 2021 67.72 70.48 67.41 68.16 865,532 +0.11(+0.16%)
Dec 16, 2021 69.12 70.34 66.77 68.05 427,483 +1.08(+1.61%)
Dec 15, 2021 64.50 68.29 63.02 66.97 617,278 +1.89(+2.91%)
Dec 14, 2021 65.46 67.32 64.81 65.08 269,689 -0.44(-0.67%)
Dec 13, 2021 65.69 66.89 63.45 65.52 468,015 -0.86(-1.30%)
Dec 10, 2021 67.25 67.25 63.55 66.38 576,787 -0.31(-0.47%)
Dec 09, 2021 66.97 67.80 64.61 66.69 575,486 -0.81(-1.20%)
Dec 08, 2021 65.91 67.69 65.12 67.50 434,018 +2.01(+3.07%)
Dec 07, 2021 67.60 68.52 65.20 65.50 387,072 -0.25(-0.38%)
Dec 06, 2021 64.34 66.10 62.70 65.75 599,265 +1.52(+2.36%)
Dec 03, 2021 63.51 64.51 62.38 64.23 1,698,345 +1.73(+2.77%)
Dec 02, 2021 59.98 63.16 59.33 62.50 346,153 +2.89(+4.84%)
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.