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 (%)
Jan 31, 2019 65.64 66.88 65.28 66.55 357,609 +1.13(+1.73%)
Jan 30, 2019 65.40 66.13 64.27 65.41 327,932 +0.74(+1.14%)
Jan 29, 2019 65.62 65.66 64.59 64.67 182,100 -0.42(-0.65%)
Jan 28, 2019 65.26 65.58 64.21 65.10 152,359 -0.57(-0.87%)
Jan 25, 2019 65.33 66.00 64.90 65.67 238,908 +1.09(+1.70%)
Jan 24, 2019 65.32 65.68 64.55 64.58 131,317 -0.72(-1.10%)
Jan 23, 2019 65.38 65.89 64.98 65.29 308,096 +0.31(+0.48%)
Jan 22, 2019 65.17 65.91 64.12 64.98 239,088 -0.28(-0.43%)
Jan 18, 2019 64.94 65.47 64.47 65.26 260,230 +0.37(+0.57%)
Jan 17, 2019 61.17 65.13 61.17 64.89 276,867 +3.51(+5.72%)
Jan 16, 2019 61.03 62.10 60.37 61.38 395,865 +0.45(+0.74%)
Jan 15, 2019 64.60 65.20 60.46 60.93 452,195 -3.68(-5.69%)
Jan 14, 2019 64.54 65.54 63.47 64.61 225,774 -0.35(-0.53%)
Jan 11, 2019 64.70 65.63 63.81 64.95 277,579 -0.03(-0.05%)
Jan 10, 2019 64.17 65.25 63.33 64.98 183,761 +0.43(+0.67%)
Jan 09, 2019 62.73 64.75 62.21 64.55 508,128 +1.98(+3.16%)
Jan 08, 2019 62.79 63.96 61.74 62.58 375,636 +0.20(+0.33%)
Jan 07, 2019 63.82 63.98 62.19 62.37 329,156 -1.23(-1.94%)
Jan 04, 2019 62.21 64.31 62.21 63.60 221,162 +1.96(+3.19%)
Jan 03, 2019 63.83 64.21 61.51 61.64 347,294 -2.48(-3.87%)
Jan 02, 2019 61.99 64.46 61.37 64.12 261,758 +1.46(+2.33%)
Dec 31, 2018 62.79 63.77 61.94 62.67 249,768 +0.13(+0.21%)
Dec 28, 2018 62.54 64.24 61.93 62.54 282,876 +0.18(+0.29%)
Dec 27, 2018 60.70 62.38 60.23 62.36 329,467 +0.60(+0.98%)
Dec 26, 2018 59.63 61.79 58.94 61.75 202,223 +2.20(+3.69%)
Dec 24, 2018 59.81 60.67 59.49 59.55 102,502 -0.81(-1.34%)
Dec 21, 2018 59.94 61.33 59.94 60.36 709,574 -0.20(-0.34%)
Dec 20, 2018 60.72 62.77 60.17 60.57 361,930 -0.27(-0.45%)
Dec 19, 2018 62.43 63.83 60.29 60.84 407,854 -1.78(-2.85%)
Dec 18, 2018 62.67 63.32 61.74 62.62 280,553 +0.05(+0.07%)
Dec 17, 2018 63.06 64.25 61.80 62.58 270,617 -0.66(-1.04%)
Dec 14, 2018 64.43 66.05 63.19 63.23 377,168 -1.79(-2.75%)
Dec 13, 2018 64.74 66.42 64.17 65.02 239,973 +0.32(+0.49%)
Dec 12, 2018 65.47 65.97 64.40 64.70 325,239 -0.25(-0.38%)
Dec 11, 2018 65.66 65.66 63.25 64.95 282,277 +0.11(+0.17%)
Dec 10, 2018 63.43 65.13 62.47 64.84 330,783 +0.89(+1.39%)
Dec 07, 2018 63.23 64.25 62.91 63.95 368,692 +1.22(+1.95%)
Dec 06, 2018 63.10 63.41 60.42 62.73 383,700 -1.27(-1.98%)
Dec 04, 2018 63.92 65.62 63.83 63.99 400,079 -0.14(-0.22%)
Dec 03, 2018 62.40 64.46 61.98 64.14 359,193 +2.77(+4.52%)
Nov 30, 2018 61.87 62.96 61.11 61.37 399,947 -1.01(-1.62%)
Nov 29, 2018 61.94 62.91 61.94 62.38 277,001 +0.51(+0.83%)
Nov 28, 2018 59.65 62.03 59.51 61.87 379,803 +1.90(+3.17%)
Nov 27, 2018 59.07 61.75 59.07 59.96 526,946 +0.68(+1.14%)
Nov 26, 2018 62.11 62.46 58.81 59.29 539,771 -2.42(-3.92%)
Nov 23, 2018 61.79 62.17 59.86 61.71 405,093 -1.34(-2.12%)
Nov 21, 2018 63.05 63.05 63.05 0 -1.09(-1.70%)
Nov 20, 2018 68.82 68.82 63.74 64.13 476,739 -5.29(-7.62%)
Nov 19, 2018 72.00 72.51 69.13 69.42 405,423 -2.86(-3.95%)
Nov 16, 2018 71.40 72.48 70.70 72.28 366,367 +1.12(+1.57%)
Nov 15, 2018 70.01 71.65 69.42 71.16 368,064 +0.79(+1.12%)
Nov 14, 2018 72.23 72.23 68.98 70.37 265,750 -1.01(-1.41%)
Nov 13, 2018 71.21 72.56 71.20 71.38 239,632 +0.28(+0.39%)
Nov 12, 2018 71.39 72.32 70.76 71.10 307,700 +0.26(+0.36%)
Nov 09, 2018 69.97 71.03 69.14 70.84 333,363 +0.29(+0.42%)
Nov 08, 2018 71.66 72.22 70.12 70.55 269,853 -1.03(-1.44%)
Nov 07, 2018 71.42 72.49 70.04 71.58 260,316 +1.02(+1.45%)
Nov 06, 2018 71.30 72.17 69.65 70.56 366,634 -0.86(-1.21%)
Nov 05, 2018 71.38 72.69 71.26 71.42 350,075 +0.27(+0.38%)
Nov 02, 2018 70.93 71.94 69.37 71.15 392,717 +0.44(+0.63%)
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.