Skip to main content

Arch Resources Inc (NY: ARCH )

161.83 -0.50 (-0.31%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 163.80 165.76 163.36 164.33 133,343 -0.72(-0.44%)
Dec 28, 2023 167.11 168.08 164.60 165.05 110,201 -2.60(-1.55%)
Dec 27, 2023 166.37 169.23 166.37 167.65 262,575 +1.38(+0.83%)
Dec 26, 2023 165.83 167.92 164.74 166.28 186,190 +0.86(+0.52%)
Dec 22, 2023 165.05 168.08 164.10 165.42 244,350 +1.16(+0.70%)
Dec 21, 2023 161.91 164.32 160.93 164.26 347,403 +3.78(+2.36%)
Dec 20, 2023 164.47 167.64 160.13 160.47 250,623 -3.16(-1.93%)
Dec 19, 2023 159.21 165.32 159.21 163.63 305,184 +5.42(+3.42%)
Dec 18, 2023 159.85 160.60 157.69 158.22 351,087 +1.85(+1.18%)
Dec 15, 2023 155.35 157.50 153.57 156.37 465,268 +1.67(+1.08%)
Dec 14, 2023 158.44 159.11 154.54 154.69 367,963 -1.33(-0.85%)
Dec 13, 2023 154.72 156.47 152.47 156.02 606,240 +0.83(+0.54%)
Dec 12, 2023 158.81 158.90 153.71 155.19 346,894 -4.88(-3.05%)
Dec 11, 2023 161.03 161.78 157.60 160.07 577,907 -2.44(-1.50%)
Dec 08, 2023 165.35 167.13 161.96 162.50 298,817 -2.73(-1.65%)
Dec 07, 2023 164.24 166.93 163.68 165.24 383,857 +1.21(+0.74%)
Dec 06, 2023 164.68 172.34 163.15 164.03 528,782 -1.00(-0.61%)
Dec 05, 2023 165.21 166.79 163.03 165.03 556,344 -0.40(-0.24%)
Dec 04, 2023 169.46 171.12 164.44 165.43 384,169 -5.66(-3.31%)
Dec 01, 2023 165.41 173.14 164.71 171.08 515,572 +6.73(+4.10%)
Nov 30, 2023 162.06 165.53 162.06 164.35 368,466 +3.62(+2.25%)
Nov 29, 2023 161.80 161.80 158.76 160.73 207,701 -0.48(-0.30%)
Nov 28, 2023 163.83 164.82 159.84 161.21 239,248 -1.57(-0.97%)
Nov 27, 2023 160.42 163.51 160.42 162.78 365,427 +1.62(+1.01%)
Nov 24, 2023 158.92 164.17 158.50 161.16 223,940 +3.22(+2.04%)
Nov 22, 2023 152.93 158.68 152.93 157.94 383,867 +3.12(+2.01%)
Nov 21, 2023 153.97 158.47 153.21 154.82 181,276 +0.94(+0.61%)
Nov 20, 2023 157.34 157.72 153.77 153.88 261,450 -2.84(-1.81%)
Nov 17, 2023 152.69 158.58 152.69 156.72 411,221 +6.21(+4.12%)
Nov 16, 2023 150.57 154.81 150.01 150.52 419,264 -0.53(-0.35%)
Nov 15, 2023 151.16 154.58 150.69 151.05 291,154 -0.88(-0.58%)
Nov 14, 2023 146.55 152.42 146.11 151.92 544,395 +8.99(+6.29%)
Nov 13, 2023 145.66 147.13 142.61 142.94 350,567 -2.45(-1.68%)
Nov 10, 2023 143.59 145.83 143.29 145.38 223,110 +3.28(+2.31%)
Nov 09, 2023 141.68 145.48 141.58 142.10 303,896 +1.17(+0.83%)
Nov 08, 2023 138.42 141.06 137.79 140.93 407,330 +2.07(+1.49%)
Nov 07, 2023 144.09 144.15 138.54 138.85 659,609 -8.24(-5.60%)
Nov 06, 2023 149.01 149.23 145.77 147.09 239,736 -1.01(-0.68%)
Nov 03, 2023 150.47 151.54 147.50 148.11 292,898 -0.71(-0.48%)
Nov 02, 2023 150.04 153.24 147.85 148.82 374,087 -1.69(-1.12%)
Nov 01, 2023 148.62 151.06 146.66 150.51 216,072 +2.17(+1.47%)
Oct 31, 2023 147.42 150.34 146.16 148.33 432,708 -0.54(-0.36%)
Oct 30, 2023 151.18 151.98 147.71 148.88 307,502 -1.51(-1.01%)
Oct 27, 2023 149.40 152.39 148.98 150.39 428,700 +0.96(+0.65%)
Oct 26, 2023 150.47 153.33 144.87 149.43 716,590 +0.31(+0.21%)
Oct 25, 2023 146.60 150.44 146.60 149.11 463,686 +2.25(+1.53%)
Oct 24, 2023 146.20 148.33 145.85 146.86 366,003 +1.77(+1.22%)
Oct 23, 2023 146.29 146.82 144.12 145.09 382,882 -2.17(-1.48%)
Oct 20, 2023 149.19 150.18 146.62 147.26 275,190 -2.47(-1.65%)
Oct 19, 2023 154.52 154.52 148.91 149.73 385,805 -4.38(-2.84%)
Oct 18, 2023 153.44 156.41 152.48 154.11 412,634 -1.82(-1.17%)
Oct 17, 2023 151.49 157.29 151.49 155.93 391,893 +3.62(+2.38%)
Oct 16, 2023 152.35 154.63 148.25 152.31 520,225 +0.38(+0.25%)
Oct 13, 2023 152.64 153.63 150.20 151.92 325,273 +0.04(+0.03%)
Oct 12, 2023 152.17 155.37 149.24 151.88 436,977 -2.32(-1.51%)
Oct 11, 2023 155.05 156.85 151.35 154.21 325,064 -1.77(-1.14%)
Oct 10, 2023 159.27 160.52 155.67 155.98 311,225 -1.25(-0.79%)
Oct 09, 2023 154.38 159.04 154.38 157.22 295,185 +4.84(+3.18%)
Oct 06, 2023 149.99 153.40 147.32 152.39 415,222 +3.41(+2.29%)
Oct 05, 2023 145.44 149.95 144.49 148.97 328,102 +2.49(+1.70%)
Oct 04, 2023 151.82 151.82 144.13 146.49 541,124 -5.33(-3.51%)
Oct 03, 2023 150.55 152.95 150.02 151.82 517,019 -0.66(-0.43%)
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.