Skip to main content

Arch Resources Inc (NY: ARCH )

147.23 -2.79 (-1.86%)
Official Closing Price Updated: 7:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 27, 2023 150.90 152.57 145.43 147.23 398,249 -2.79(-1.86%)
Jan 26, 2023 155.00 155.85 144.50 150.02 460,232 -4.56(-2.95%)
Jan 25, 2023 156.99 158.57 153.55 154.58 315,039 -1.70(-1.09%)
Jan 24, 2023 152.84 156.54 150.21 156.28 321,908 +2.29(+1.49%)
Jan 23, 2023 151.08 154.34 150.50 153.99 330,956 +4.59(+3.07%)
Jan 20, 2023 144.17 149.75 142.41 149.40 427,746 +6.95(+4.88%)
Jan 19, 2023 138.00 142.90 137.51 142.45 245,142 +3.68(+2.65%)
Jan 18, 2023 141.70 145.73 138.04 138.77 299,480 -1.23(-0.88%)
Jan 17, 2023 140.00 140.72 137.31 140.00 330,328 +1.03(+0.74%)
Jan 13, 2023 135.01 139.79 133.61 138.97 283,039 +3.61(+2.67%)
Jan 12, 2023 135.68 138.75 134.80 135.36 293,863 -0.11(-0.08%)
Jan 11, 2023 136.72 136.72 133.50 135.47 460,703 -0.67(-0.49%)
Jan 10, 2023 143.35 143.35 135.12 136.14 477,839 -5.10(-3.61%)
Jan 09, 2023 143.47 146.00 141.23 141.24 409,344 -0.26(-0.18%)
Jan 06, 2023 137.26 142.64 136.40 141.50 452,427 +6.62(+4.91%)
Jan 05, 2023 132.80 136.03 132.80 134.88 337,085 +1.01(+0.75%)
Jan 04, 2023 131.45 136.30 128.03 133.87 511,448 -0.13(-0.10%)
Jan 03, 2023 141.80 142.79 133.76 134.00 385,984 -8.79(-6.16%)
Dec 30, 2022 140.95 144.26 140.06 142.79 296,906 +0.67(+0.47%)
Dec 29, 2022 141.23 143.50 140.67 142.12 265,318 +1.69(+1.20%)
Dec 28, 2022 148.34 149.22 136.78 140.43 625,403 -8.53(-5.73%)
Dec 27, 2022 148.34 150.87 147.79 148.96 342,563 +1.71(+1.16%)
Dec 23, 2022 144.58 147.44 143.46 147.25 217,670 +3.49(+2.43%)
Dec 22, 2022 144.53 146.43 140.92 143.76 273,399 -0.77(-0.53%)
Dec 21, 2022 141.03 145.27 139.76 144.53 278,017 +5.34(+3.84%)
Dec 20, 2022 140.06 143.33 138.85 139.19 311,784 +0.21(+0.15%)
Dec 19, 2022 141.80 144.37 137.52 138.98 378,930 -2.69(-1.90%)
Dec 16, 2022 140.67 144.59 139.65 141.67 765,367 -0.95(-0.67%)
Dec 15, 2022 141.68 144.12 139.98 142.62 624,316 +0.62(+0.44%)
Dec 14, 2022 145.51 146.23 140.62 142.00 420,708 -3.84(-2.63%)
Dec 13, 2022 147.05 151.08 143.88 145.84 626,209 +0.73(+0.50%)
Dec 12, 2022 143.13 145.40 141.20 145.11 721,948 +1.94(+1.36%)
Dec 09, 2022 145.59 148.49 142.01 143.17 433,886 -2.95(-2.02%)
Dec 08, 2022 152.00 152.62 144.82 146.12 353,587 -2.62(-1.76%)
Dec 07, 2022 148.94 151.50 143.75 148.74 629,226 -0.41(-0.27%)
Dec 06, 2022 147.28 153.12 147.28 149.15 330,225 +2.19(+1.49%)
Dec 05, 2022 154.55 157.19 146.15 146.96 639,199 -6.78(-4.41%)
Dec 02, 2022 148.10 154.40 146.99 153.74 382,746 +3.86(+2.58%)
Dec 01, 2022 152.70 155.00 148.38 149.88 336,794 -4.87(-3.15%)
Nov 30, 2022 148.73 155.71 148.56 154.75 836,480 +7.32(+4.97%)
Nov 29, 2022 143.06 149.49 143.00 147.43 838,275 +4.93(+3.46%)
Nov 28, 2022 144.61 147.14 141.27 142.50 738,846 -3.60(-2.47%)
Nov 25, 2022 144.36 148.01 144.36 146.10 234,591 +1.05(+0.73%)
Nov 23, 2022 143.78 146.60 142.30 145.05 303,718 +0.55(+0.38%)
Nov 22, 2022 146.56 147.46 144.22 144.50 540,809 +0.76(+0.53%)
Nov 21, 2022 137.84 145.69 137.84 143.74 495,154 +3.68(+2.63%)
Nov 18, 2022 140.19 140.40 136.20 140.06 447,965 -1.34(-0.95%)
Nov 17, 2022 136.47 141.49 133.02 141.40 370,601 +0.93(+0.66%)
Nov 16, 2022 141.96 143.47 138.81 140.47 294,679 -3.90(-2.70%)
Nov 15, 2022 138.72 144.37 134.53 144.37 462,364 +6.24(+4.52%)
Nov 14, 2022 139.07 143.66 137.73 138.13 364,610 -1.90(-1.36%)
Nov 11, 2022 144.68 145.33 136.55 140.03 406,572 -1.69(-1.19%)
Nov 10, 2022 145.08 145.79 138.20 141.72 330,271 +1.80(+1.29%)
Nov 09, 2022 149.02 150.29 138.47 139.92 682,193 -11.82(-7.79%)
Nov 08, 2022 150.38 155.03 148.56 151.74 275,169 +0.19(+0.13%)
Nov 07, 2022 151.60 155.19 149.02 151.54 336,098 +0.71(+0.47%)
Nov 04, 2022 148.88 156.00 147.92 150.84 548,840 +6.24(+4.32%)
Nov 03, 2022 139.99 144.83 138.59 144.60 502,033 +5.00(+3.58%)
Nov 02, 2022 143.89 144.49 139.14 139.59 281,192 -3.69(-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.