Skip to main content

Arch Resources Inc (NY: ARCH )

130.02 +5.38 (+4.32%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 90.32 93.55 89.82 92.50 986,340 +2.19(+2.42%)
Feb 25, 2022 88.01 91.32 88.02 90.32 427,208 +2.19(+2.49%)
Feb 24, 2022 90.76 91.80 85.93 88.13 1,016,717 -3.10(-3.40%)
Feb 23, 2022 87.71 92.49 87.42 91.23 624,073 +3.81(+4.36%)
Feb 22, 2022 89.31 90.76 85.88 87.42 639,754 -0.17(-0.19%)
Feb 18, 2022 87.59 0 -2.00(-2.24%)
Feb 17, 2022 90.47 91.83 88.54 89.59 561,715 -1.09(-1.20%)
Feb 16, 2022 93.01 96.85 90.50 90.68 1,316,812 -1.62(-1.76%)
Feb 15, 2022 95.37 96.83 86.60 92.30 1,984,541 +4.72(+5.39%)
Feb 14, 2022 88.92 89.42 85.89 87.58 961,645 -0.75(-0.85%)
Feb 11, 2022 84.52 89.45 84.52 88.33 876,031 +4.25(+5.06%)
Feb 10, 2022 83.94 87.95 83.02 84.07 735,883 +0.29(+0.34%)
Feb 09, 2022 80.42 84.48 80.42 83.79 1,086,417 +2.61(+3.22%)
Feb 08, 2022 79.95 83.85 79.07 81.17 781,481 +1.31(+1.65%)
Feb 07, 2022 81.81 82.85 79.73 79.86 818,307 -1.33(-1.64%)
Feb 04, 2022 82.44 84.18 79.38 81.19 976,001 -0.47(-0.58%)
Feb 03, 2022 81.64 86.47 81.66 964,571 -0.02(-0.03%)
Feb 02, 2022 79.63 81.79 78.38 81.69 684,558 +1.84(+2.30%)
Feb 01, 2022 73.45 80.26 72.66 79.84 1,463,852 +6.67(+9.11%)
Jan 31, 2022 75.51 72.17 73.18 675,094 -2.53(-3.34%)
Jan 28, 2022 76.00 76.80 72.46 75.71 539,727 -0.40(-0.53%)
Jan 27, 2022 74.74 76.55 73.94 76.11 773,767 +2.03(+2.73%)
Jan 26, 2022 74.37 77.07 72.85 74.08 672,036 +1.13(+1.55%)
Jan 25, 2022 71.97 73.64 68.84 72.96 556,525 +0.77(+1.06%)
Jan 24, 2022 68.88 72.61 66.89 72.19 672,556 +1.37(+1.93%)
Jan 21, 2022 71.71 72.16 69.71 70.82 681,193 -1.59(-2.20%)
Jan 20, 2022 77.36 78.10 71.47 72.41 844,982 -5.40(-6.95%)
Jan 19, 2022 76.67 80.96 76.43 77.82 770,308 +2.65(+3.53%)
Jan 18, 2022 75.34 76.60 74.29 75.17 580,510 +0.49(+0.65%)
Jan 14, 2022 74.68 0 -0.28(-0.37%)
Jan 13, 2022 77.32 78.94 74.70 74.96 470,187 -1.84(-2.40%)
Jan 12, 2022 76.52 77.32 74.80 76.80 470,416 +0.90(+1.19%)
Jan 11, 2022 72.76 76.95 72.08 75.89 643,876 +3.53(+4.87%)
Jan 10, 2022 70.78 72.62 70.10 72.37 627,752 +1.54(+2.17%)
Jan 07, 2022 71.54 73.38 70.52 70.83 522,854 -0.71(-0.99%)
Jan 06, 2022 71.95 72.43 68.86 71.54 372,554 +1.09(+1.55%)
Jan 05, 2022 71.22 72.93 69.17 70.45 572,256 -0.09(-0.13%)
Jan 04, 2022 71.64 73.51 70.29 70.54 445,592 -0.35(-0.49%)
Jan 03, 2022 71.34 73.86 70.57 70.89 544,598 +0.28(+0.39%)
Dec 31, 2021 69.68 71.24 68.96 70.61 312,098 +0.39(+0.55%)
Dec 30, 2021 72.45 73.73 70.09 70.23 325,771 -2.12(-2.93%)
Dec 29, 2021 71.04 74.64 70.46 72.34 546,453 +1.18(+1.65%)
Dec 28, 2021 70.89 71.79 69.90 71.17 245,734 +0.00(+0.00%)
Dec 27, 2021 68.82 71.41 66.85 71.17 384,058 +2.30(+3.35%)
Dec 23, 2021 70.76 70.96 68.81 68.86 833,084 -1.38(-1.97%)
Dec 22, 2021 70.29 71.05 68.80 70.25 251,911 +0.39(+0.55%)
Dec 21, 2021 68.16 70.73 68.00 69.86 528,015 +2.82(+4.21%)
Dec 20, 2021 66.31 67.18 64.82 67.04 707,362 -0.35(-0.52%)
Dec 17, 2021 66.96 69.68 66.65 67.39 875,473 +0.11(+0.16%)
Dec 16, 2021 68.33 69.55 66.02 67.28 432,393 +1.07(+1.61%)
Dec 15, 2021 63.77 67.51 62.30 66.21 624,368 +1.87(+2.91%)
Dec 14, 2021 64.72 66.55 64.07 64.34 272,786 -0.43(-0.67%)
Dec 13, 2021 64.94 66.13 62.73 64.77 473,390 -0.85(-1.30%)
Dec 10, 2021 66.49 66.49 62.83 65.63 583,412 -0.31(-0.47%)
Dec 09, 2021 66.20 67.03 63.88 65.93 582,095 -0.80(-1.20%)
Dec 08, 2021 65.16 66.92 64.38 66.74 439,003 +1.99(+3.07%)
Dec 07, 2021 66.83 67.74 64.46 64.75 391,517 -0.25(-0.38%)
Dec 06, 2021 63.61 65.35 61.99 65.00 606,147 +1.50(+2.36%)
Dec 03, 2021 62.79 63.78 61.67 63.50 1,717,850 +1.71(+2.77%)
Dec 02, 2021 59.30 62.44 58.66 61.79 350,129 +2.85(+4.84%)
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.