Skip to main content

Arch Resources Inc (NY: ARCH )

124.64 -1.55 (-1.23%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 134.77 141.09 134.61 140.22 923,146 +6.63(+4.97%)
Nov 29, 2022 129.63 135.45 129.57 133.59 925,127 +4.69(+3.64%)
Nov 28, 2022 130.81 133.09 127.78 128.90 816,830 -3.26(-2.47%)
Nov 25, 2022 130.58 133.88 130.58 132.16 259,352 +0.95(+0.73%)
Nov 23, 2022 130.05 132.60 128.71 131.20 335,775 +0.50(+0.38%)
Nov 22, 2022 132.57 133.39 130.45 130.71 597,891 +0.69(+0.53%)
Nov 21, 2022 124.68 131.78 124.68 130.02 547,417 +3.33(+2.63%)
Nov 18, 2022 126.81 127.00 123.20 126.69 495,247 -1.21(-0.95%)
Nov 17, 2022 123.44 127.98 120.32 127.90 409,717 +0.84(+0.66%)
Nov 16, 2022 128.41 129.77 125.55 127.06 325,782 -3.53(-2.70%)
Nov 15, 2022 125.47 130.59 121.68 130.59 511,166 +5.64(+4.52%)
Nov 14, 2022 125.80 129.95 124.58 124.94 403,094 -1.72(-1.36%)
Nov 11, 2022 130.87 131.46 123.51 126.66 449,485 -1.52(-1.19%)
Nov 10, 2022 131.23 131.87 125.00 128.19 365,131 +1.63(+1.28%)
Nov 09, 2022 134.79 135.94 125.25 126.56 754,197 -10.69(-7.79%)
Nov 08, 2022 136.02 140.23 134.38 137.25 304,212 +0.18(+0.13%)
Nov 07, 2022 137.13 140.37 134.79 137.08 371,573 +0.64(+0.47%)
Nov 04, 2022 134.67 141.11 133.80 136.44 606,769 +5.64(+4.32%)
Nov 03, 2022 126.62 131.00 125.36 130.79 555,022 +4.52(+3.58%)
Nov 02, 2022 130.15 130.70 125.85 126.27 310,872 -3.34(-2.57%)
Nov 01, 2022 131.02 131.13 126.19 129.60 408,035 +1.31(+1.02%)
Oct 31, 2022 125.00 130.56 125.00 128.30 580,764 +1.83(+1.45%)
Oct 28, 2022 129.34 131.40 123.03 126.47 1,080,536 -1.53(-1.19%)
Oct 27, 2022 113.36 129.43 113.31 127.99 1,583,828 +15.91(+14.20%)
Oct 26, 2022 115.02 115.98 111.29 112.08 763,002 -1.57(-1.38%)
Oct 25, 2022 114.48 115.53 112.33 113.65 635,840 -1.52(-1.32%)
Oct 24, 2022 115.52 116.02 111.80 115.16 448,848 -0.80(-0.69%)
Oct 21, 2022 113.73 117.08 110.93 115.96 412,829 +2.69(+2.37%)
Oct 20, 2022 117.24 118.25 112.43 113.28 422,858 -2.05(-1.78%)
Oct 19, 2022 118.07 120.18 114.51 115.32 457,409 -3.24(-2.73%)
Oct 18, 2022 122.11 122.93 116.95 118.56 474,145 -1.94(-1.61%)
Oct 17, 2022 119.57 121.41 116.34 120.50 625,206 +3.88(+3.32%)
Oct 14, 2022 115.91 117.32 112.40 116.62 313,958 +0.51(+0.44%)
Oct 13, 2022 114.57 119.90 112.94 116.11 394,101 +0.84(+0.73%)
Oct 12, 2022 114.34 119.32 113.33 115.26 551,861 -0.19(-0.16%)
Oct 11, 2022 119.49 120.22 114.83 115.45 519,248 -5.32(-4.40%)
Oct 10, 2022 121.85 124.68 119.83 120.77 602,922 +0.12(+0.10%)
Oct 07, 2022 123.43 123.44 117.95 120.65 587,688 -2.78(-2.25%)
Oct 06, 2022 117.89 124.33 116.71 123.43 1,173,017 +4.62(+3.89%)
Oct 05, 2022 112.05 120.14 111.79 118.80 994,358 +4.87(+4.27%)
Oct 04, 2022 110.56 114.02 109.89 113.93 1,601,271 +5.80(+5.37%)
Oct 03, 2022 101.96 108.51 101.64 108.13 812,831 +8.21(+8.22%)
Sep 30, 2022 101.94 103.34 98.96 99.91 648,609 -3.13(-3.04%)
Sep 29, 2022 101.31 103.36 99.04 103.05 396,369 +0.53(+0.52%)
Sep 28, 2022 97.78 103.78 96.79 102.52 690,124 +4.89(+5.00%)
Sep 27, 2022 95.99 98.72 95.44 97.63 464,607 +3.94(+4.21%)
Sep 26, 2022 95.20 99.17 93.49 93.69 590,911 -3.08(-3.19%)
Sep 23, 2022 98.31 99.76 94.73 96.77 835,340 -5.20(-5.10%)
Sep 22, 2022 105.61 106.55 101.62 101.97 613,753 -2.20(-2.11%)
Sep 21, 2022 107.37 107.83 102.85 104.17 591,706 -1.37(-1.29%)
Sep 20, 2022 105.31 106.11 102.15 105.53 886,361 -2.42(-2.24%)
Sep 19, 2022 100.71 109.37 99.75 107.95 715,291 +4.53(+4.38%)
Sep 16, 2022 105.94 108.01 101.79 103.42 1,349,365 -4.11(-3.82%)
Sep 15, 2022 112.89 112.91 106.69 107.53 823,648 -5.64(-4.99%)
Sep 14, 2022 111.15 114.94 111.10 113.17 740,725 +2.02(+1.82%)
Sep 13, 2022 111.82 115.85 110.67 111.15 850,255 -1.45(-1.29%)
Sep 12, 2022 117.36 117.73 111.59 112.60 785,271 -4.08(-3.50%)
Sep 09, 2022 116.74 118.25 112.96 116.68 741,108 +3.60(+3.18%)
Sep 08, 2022 118.28 118.79 111.33 113.08 772,572 -5.29(-4.47%)
Sep 07, 2022 118.19 121.21 116.78 118.37 471,135 -2.80(-2.31%)
Sep 06, 2022 126.38 127.82 121.13 121.18 1,116,024 +1.68(+1.40%)
Sep 02, 2022 120.69 120.98 116.11 119.50 790,761 +2.49(+2.13%)
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.