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 (%)
Jun 30, 2023 107.48 108.51 106.55 106.71 285,257 -1.05(-0.98%)
Jun 29, 2023 105.48 109.39 105.48 107.76 195,132 +2.20(+2.08%)
Jun 28, 2023 105.39 106.15 104.33 105.56 185,186 -0.85(-0.80%)
Jun 27, 2023 106.16 108.00 105.22 106.41 295,910 +0.47(+0.45%)
Jun 26, 2023 105.51 107.55 105.40 105.94 410,306 +0.44(+0.42%)
Jun 23, 2023 108.31 110.21 105.28 105.50 1,660,792 -4.49(-4.09%)
Jun 22, 2023 112.18 112.23 108.55 109.99 243,737 -2.73(-2.42%)
Jun 21, 2023 108.67 113.14 108.67 112.72 533,533 +3.68(+3.38%)
Jun 20, 2023 105.81 109.27 104.57 109.03 363,561 +2.21(+2.07%)
Jun 16, 2023 108.13 108.13 106.08 106.82 785,081 -0.59(-0.55%)
Jun 15, 2023 103.79 108.22 103.72 107.41 533,510 +4.19(+4.06%)
Jun 14, 2023 103.38 105.03 102.34 103.22 384,868 +1.53(+1.51%)
Jun 13, 2023 102.72 104.67 101.47 101.68 355,551 -0.17(-0.17%)
Jun 12, 2023 104.50 104.50 101.62 101.85 398,376 -3.69(-3.50%)
Jun 09, 2023 105.50 106.52 104.51 105.54 624,338 +0.03(+0.03%)
Jun 08, 2023 109.72 110.19 105.31 105.51 455,870 -3.65(-3.35%)
Jun 07, 2023 105.63 110.21 105.51 109.17 518,686 +4.44(+4.24%)
Jun 06, 2023 103.62 106.49 103.62 104.73 700,014 +0.62(+0.60%)
Jun 05, 2023 104.30 105.23 102.53 104.10 470,958 +0.09(+0.09%)
Jun 02, 2023 101.33 104.84 101.05 104.01 564,155 +4.46(+4.48%)
Jun 01, 2023 97.94 100.57 97.89 99.55 720,892 +1.75(+1.79%)
May 31, 2023 100.87 101.31 96.92 97.80 578,013 -4.28(-4.19%)
May 30, 2023 100.55 102.85 98.17 102.08 606,811 +0.15(+0.15%)
May 26, 2023 105.61 105.99 101.14 101.93 856,054 -3.41(-3.24%)
May 25, 2023 107.27 108.11 104.69 105.34 398,951 -3.58(-3.29%)
May 24, 2023 109.96 110.27 107.61 108.92 565,361 -1.34(-1.22%)
May 23, 2023 110.94 111.81 109.37 110.26 245,170 -0.81(-0.73%)
May 22, 2023 110.26 112.84 108.89 111.08 252,577 +0.81(+0.74%)
May 19, 2023 113.44 113.44 109.75 110.26 281,896 -1.99(-1.77%)
May 18, 2023 109.88 112.38 107.23 112.25 443,497 +1.37(+1.24%)
May 17, 2023 111.97 112.66 109.89 110.88 581,249 -0.14(-0.13%)
May 16, 2023 114.90 116.14 110.62 111.02 361,564 -4.65(-4.02%)
May 15, 2023 115.10 116.65 114.06 115.67 481,370 +1.29(+1.12%)
May 12, 2023 116.55 117.81 113.20 114.38 963,453 -2.10(-1.80%)
May 11, 2023 117.87 118.35 115.52 116.48 240,727 -3.27(-2.73%)
May 10, 2023 120.03 120.30 116.38 119.75 247,014 +1.04(+0.87%)
May 09, 2023 117.12 120.56 116.48 118.71 286,477 +1.17(+1.00%)
May 08, 2023 117.44 118.73 115.85 117.54 593,594 +2.94(+2.57%)
May 05, 2023 111.81 115.89 111.13 114.59 673,203 +4.88(+4.45%)
May 04, 2023 107.92 111.56 107.58 109.72 359,154 +1.68(+1.56%)
May 03, 2023 110.57 112.36 107.63 108.03 322,004 -2.45(-2.22%)
May 02, 2023 109.92 112.40 107.33 110.49 552,398 -0.26(-0.23%)
May 01, 2023 113.07 113.72 109.91 110.75 456,752 -2.37(-2.09%)
Apr 28, 2023 111.73 113.72 109.37 113.11 507,109 +1.05(+0.93%)
Apr 27, 2023 109.46 114.19 107.27 112.07 885,952 +2.05(+1.86%)
Apr 26, 2023 113.36 113.75 109.47 110.02 514,766 -2.63(-2.33%)
Apr 25, 2023 114.95 114.95 111.66 112.65 387,986 -4.09(-3.50%)
Apr 24, 2023 114.18 117.50 112.91 116.74 320,154 +2.25(+1.96%)
Apr 21, 2023 119.73 119.73 114.03 114.49 516,106 -5.83(-4.84%)
Apr 20, 2023 123.16 123.84 119.36 120.32 431,828 -4.51(-3.61%)
Apr 19, 2023 122.49 126.21 121.64 124.83 312,806 +1.07(+0.87%)
Apr 18, 2023 123.58 124.68 121.39 123.75 329,210 -0.09(-0.07%)
Apr 17, 2023 122.18 125.21 121.16 123.85 861,173 +3.41(+2.83%)
Apr 14, 2023 122.14 123.89 117.98 120.43 490,305 -1.77(-1.45%)
Apr 13, 2023 119.62 122.43 118.45 122.20 530,037 +3.43(+2.89%)
Apr 12, 2023 119.59 120.24 117.18 118.77 418,638 -1.09(-0.91%)
Apr 11, 2023 119.82 121.27 119.62 119.86 434,252 +0.75(+0.63%)
Apr 10, 2023 121.65 122.71 118.70 119.11 453,752 -2.18(-1.80%)
Apr 06, 2023 125.94 125.94 121.22 121.29 444,836 -4.51(-3.58%)
Apr 05, 2023 124.96 125.88 120.96 125.80 376,704 +0.78(+0.62%)
Apr 04, 2023 125.41 126.51 122.56 125.02 473,717 -0.92(-0.73%)
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.