Skip to main content

Arch Resources Inc (NY: ARCH )

161.91 -0.42 (-0.26%)
Streaming Delayed Price Updated: 2:48 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 137.70 138.28 134.36 135.66 307,637 -2.33(-1.69%)
Jan 30, 2023 133.39 140.96 133.11 137.99 460,153 +3.05(+2.26%)
Jan 27, 2023 138.30 139.83 133.29 134.94 434,521 -2.56(-1.86%)
Jan 26, 2023 142.06 142.84 132.44 137.50 502,149 -4.18(-2.95%)
Jan 25, 2023 143.88 145.33 140.73 141.68 343,732 -1.56(-1.09%)
Jan 24, 2023 140.08 143.47 137.67 143.23 351,226 +2.10(+1.49%)
Jan 23, 2023 138.47 141.46 137.94 141.14 361,098 +4.21(+3.07%)
Jan 20, 2023 132.13 137.25 130.52 136.93 466,704 +6.37(+4.88%)
Jan 19, 2023 126.48 130.97 126.03 130.56 267,469 +3.37(+2.65%)
Jan 18, 2023 129.87 133.56 126.52 127.19 326,756 -1.13(-0.88%)
Jan 17, 2023 128.31 128.97 125.85 128.31 360,413 +0.94(+0.74%)
Jan 13, 2023 123.74 128.13 122.46 127.37 308,817 +3.31(+2.67%)
Jan 12, 2023 124.35 127.16 123.55 124.06 320,627 -0.10(-0.08%)
Jan 11, 2023 125.31 125.31 122.36 124.16 502,662 -0.61(-0.49%)
Jan 10, 2023 131.38 131.38 123.84 124.78 521,359 -4.67(-3.61%)
Jan 09, 2023 131.49 133.81 129.44 129.45 446,626 -0.24(-0.18%)
Jan 06, 2023 125.80 130.73 125.01 129.69 493,633 +6.07(+4.91%)
Jan 05, 2023 121.71 124.67 121.71 123.62 367,786 +0.93(+0.75%)
Jan 04, 2023 120.48 124.92 117.34 122.69 558,029 -0.12(-0.10%)
Jan 03, 2023 129.96 130.87 122.59 122.81 421,138 -8.06(-6.16%)
Dec 30, 2022 129.18 132.22 128.37 130.87 323,947 +0.62(+0.47%)
Dec 29, 2022 129.44 131.52 128.93 130.26 289,482 +1.55(+1.20%)
Dec 28, 2022 135.96 136.76 125.36 128.71 682,363 -7.82(-5.73%)
Dec 27, 2022 135.96 138.28 135.45 136.53 373,762 +1.57(+1.16%)
Dec 23, 2022 132.51 135.13 131.48 134.96 237,494 +3.20(+2.43%)
Dec 22, 2022 132.47 134.21 129.16 131.76 298,299 -0.71(-0.53%)
Dec 21, 2022 129.26 133.14 128.09 132.47 303,338 +4.89(+3.84%)
Dec 20, 2022 128.37 131.37 127.26 127.57 340,180 +0.19(+0.15%)
Dec 19, 2022 129.96 132.32 126.04 127.38 413,442 -2.46(-1.90%)
Dec 16, 2022 128.93 132.52 127.99 129.84 835,075 -0.87(-0.67%)
Dec 15, 2022 129.85 132.09 128.29 130.72 681,177 +0.57(+0.44%)
Dec 14, 2022 133.36 134.02 128.89 130.15 459,025 -3.52(-2.63%)
Dec 13, 2022 134.78 138.47 131.87 133.67 683,242 +0.67(+0.50%)
Dec 12, 2022 131.18 133.26 129.41 133.00 787,701 +1.78(+1.35%)
Dec 09, 2022 133.44 136.10 130.16 131.22 473,403 -2.70(-2.02%)
Dec 08, 2022 139.31 139.88 132.73 133.92 385,791 -2.40(-1.76%)
Dec 07, 2022 136.51 138.85 131.75 136.32 686,534 -0.38(-0.28%)
Dec 06, 2022 134.99 140.34 134.99 136.70 360,301 +2.01(+1.49%)
Dec 05, 2022 141.65 144.07 133.95 134.69 697,416 -6.22(-4.41%)
Dec 02, 2022 135.74 141.51 134.72 140.91 417,605 +3.54(+2.58%)
Dec 01, 2022 139.95 142.06 135.99 137.37 367,468 -4.46(-3.15%)
Nov 30, 2022 136.31 142.71 136.16 141.83 912,665 +6.71(+4.97%)
Nov 29, 2022 131.12 137.01 131.06 135.12 914,623 +4.75(+3.64%)
Nov 28, 2022 132.31 134.62 129.25 130.38 807,555 -3.30(-2.47%)
Nov 25, 2022 132.08 135.42 132.08 133.67 256,407 +0.96(+0.73%)
Nov 23, 2022 131.54 134.12 130.19 132.71 331,962 +0.50(+0.38%)
Nov 22, 2022 134.09 134.92 131.95 132.21 591,102 +0.70(+0.53%)
Nov 21, 2022 126.11 133.30 126.11 131.51 541,201 +3.37(+2.63%)
Nov 18, 2022 128.26 128.46 124.61 128.14 489,624 -1.23(-0.95%)
Nov 17, 2022 124.86 129.46 121.70 129.37 405,065 +0.85(+0.66%)
Nov 16, 2022 129.88 131.26 127.00 128.52 322,082 -3.57(-2.70%)
Nov 15, 2022 126.92 132.09 123.08 132.09 505,362 +5.71(+4.52%)
Nov 14, 2022 127.24 131.44 126.01 126.38 398,517 -1.74(-1.36%)
Nov 11, 2022 132.37 132.97 124.93 128.12 444,381 -1.54(-1.19%)
Nov 10, 2022 132.74 133.38 126.44 129.66 360,985 +1.65(+1.29%)
Nov 09, 2022 136.34 137.50 126.69 128.01 745,634 -10.81(-7.79%)
Nov 08, 2022 137.59 141.84 135.92 138.83 300,758 +0.18(+0.13%)
Nov 07, 2022 138.70 141.98 136.34 138.65 367,354 +0.65(+0.47%)
Nov 04, 2022 136.21 142.73 135.34 138.00 599,880 +5.71(+4.32%)
Nov 03, 2022 128.07 132.51 126.80 132.29 548,720 +4.58(+3.58%)
Nov 02, 2022 131.65 132.20 127.30 127.72 307,342 -3.37(-2.57%)
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.