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 (%)
Sep 29, 2023 171.24 172.12 167.52 167.84 438,881 -3.39(-1.98%)
Sep 28, 2023 166.48 172.20 166.48 171.23 433,178 +5.95(+3.60%)
Sep 27, 2023 161.70 168.23 161.70 165.28 642,351 +6.56(+4.13%)
Sep 26, 2023 156.75 160.23 155.75 158.72 440,062 +0.61(+0.39%)
Sep 25, 2023 153.46 158.82 157.92 158.11 292,241 +3.62(+2.34%)
Sep 22, 2023 154.86 156.09 154.06 154.49 233,468 +0.64(+0.42%)
Sep 21, 2023 155.39 156.12 152.65 153.85 316,751 -2.61(-1.67%)
Sep 20, 2023 157.19 159.02 156.40 156.46 339,438 -0.38(-0.24%)
Sep 19, 2023 158.97 161.04 154.69 156.84 430,531 -0.04(-0.02%)
Sep 18, 2023 157.22 159.07 155.68 156.88 319,249 -0.48(-0.31%)
Sep 15, 2023 155.88 158.93 155.08 157.36 831,500 +1.12(+0.72%)
Sep 14, 2023 150.83 157.64 149.89 156.24 749,544 +7.74(+5.21%)
Sep 13, 2023 142.60 148.99 142.60 148.50 624,465 +7.54(+5.35%)
Sep 12, 2023 139.25 141.80 138.67 140.96 327,225 +2.49(+1.80%)
Sep 11, 2023 139.79 141.20 136.69 138.47 308,728 -0.15(-0.11%)
Sep 08, 2023 136.50 140.07 135.90 138.62 310,040 +2.57(+1.89%)
Sep 07, 2023 134.43 137.77 134.34 136.05 256,632 +1.01(+0.75%)
Sep 06, 2023 135.94 138.25 133.00 135.04 205,026 -0.53(-0.39%)
Sep 05, 2023 135.34 137.43 134.41 135.57 330,555 +0.04(+0.03%)
Sep 01, 2023 130.80 136.01 130.78 135.53 364,482 +7.09(+5.52%)
Aug 31, 2023 125.35 129.17 125.35 128.44 253,138 +2.17(+1.72%)
Aug 30, 2023 126.86 128.09 125.19 126.27 315,683 -1.55(-1.21%)
Aug 29, 2023 126.44 129.07 125.97 127.81 271,257 +1.59(+1.26%)
Aug 28, 2023 124.33 126.30 123.29 126.22 413,826 +3.00(+2.43%)
Aug 25, 2023 123.86 124.21 120.14 123.22 501,024 -0.38(-0.31%)
Aug 24, 2023 127.17 127.17 123.31 123.60 381,791 -4.03(-3.16%)
Aug 23, 2023 128.23 128.93 126.64 127.63 543,276 -1.17(-0.91%)
Aug 22, 2023 128.59 130.35 127.69 128.80 251,259 +1.30(+1.02%)
Aug 21, 2023 127.38 128.38 126.28 127.50 127,433 +0.37(+0.29%)
Aug 18, 2023 126.46 127.64 124.72 127.13 351,894 -0.41(-0.32%)
Aug 17, 2023 129.78 129.78 127.20 127.54 483,799 +0.08(+0.06%)
Aug 16, 2023 126.96 129.78 126.38 127.47 258,981 +0.52(+0.41%)
Aug 15, 2023 129.63 129.71 126.49 126.95 299,604 -2.73(-2.10%)
Aug 14, 2023 128.20 129.77 125.22 129.68 248,998 +1.32(+1.03%)
Aug 11, 2023 129.02 129.64 127.57 128.36 259,187 -0.91(-0.70%)
Aug 10, 2023 132.09 133.09 128.53 129.27 356,091 -2.34(-1.78%)
Aug 09, 2023 127.94 133.19 127.69 131.61 562,243 +3.82(+2.99%)
Aug 08, 2023 125.72 127.94 124.62 127.79 228,524 +0.96(+0.76%)
Aug 07, 2023 126.59 127.16 125.22 126.83 170,278 +0.47(+0.37%)
Aug 04, 2023 124.29 127.87 124.11 126.36 318,730 +2.88(+2.33%)
Aug 03, 2023 120.70 124.46 120.29 123.48 335,000 +2.03(+1.67%)
Aug 02, 2023 123.53 123.80 119.78 121.44 512,479 -2.63(-2.12%)
Aug 01, 2023 122.14 124.30 120.94 124.08 497,268 +1.51(+1.23%)
Jul 31, 2023 119.38 123.37 119.38 122.57 549,448 +4.43(+3.75%)
Jul 28, 2023 117.88 118.76 114.45 118.14 561,156 +1.19(+1.02%)
Jul 27, 2023 106.88 118.14 106.42 116.95 889,508 +1.80(+1.57%)
Jul 26, 2023 114.03 116.15 114.00 115.15 395,074 -0.55(-0.48%)
Jul 25, 2023 116.42 117.86 115.44 115.70 389,402 +0.35(+0.31%)
Jul 24, 2023 114.10 116.30 112.54 115.35 257,080 +1.74(+1.53%)
Jul 21, 2023 113.33 114.12 111.60 113.61 387,066 +0.95(+0.85%)
Jul 20, 2023 108.08 112.82 108.04 112.66 382,986 +5.16(+4.80%)
Jul 19, 2023 107.48 108.27 106.53 107.49 249,411 +0.68(+0.63%)
Jul 18, 2023 106.30 108.16 106.30 106.81 186,819 +0.94(+0.89%)
Jul 17, 2023 103.73 107.03 103.63 105.87 240,396 +1.73(+1.66%)
Jul 14, 2023 107.69 107.92 103.30 104.14 435,989 -4.35(-4.01%)
Jul 13, 2023 108.22 108.99 106.84 108.49 344,200 +0.50(+0.46%)
Jul 12, 2023 111.14 112.01 107.93 108.00 297,847 -1.16(-1.07%)
Jul 11, 2023 108.31 110.02 108.15 109.16 243,025 +1.02(+0.94%)
Jul 10, 2023 107.58 110.01 107.07 108.14 241,329 -0.59(-0.54%)
Jul 07, 2023 106.19 110.11 106.19 108.73 213,671 +2.55(+2.40%)
Jul 06, 2023 106.85 108.73 105.04 106.19 283,611 -1.92(-1.77%)
Jul 05, 2023 109.31 110.20 107.49 108.10 334,577 -1.18(-1.08%)
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.