Skip to main content

Arch Resources Inc (NY: ARCH )

124.64 -1.55 (-1.23%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 90.59 93.83 90.09 92.78 983,369 +2.19(+2.42%)
Feb 25, 2022 88.28 91.60 88.28 90.59 425,921 +2.20(+2.49%)
Feb 24, 2022 91.04 92.08 86.19 88.39 1,013,655 -3.11(-3.40%)
Feb 23, 2022 87.97 92.77 87.68 91.50 622,193 +3.82(+4.36%)
Feb 22, 2022 89.58 91.04 86.14 87.68 637,827 -0.17(-0.19%)
Feb 18, 2022 87.85 0 -2.01(-2.24%)
Feb 17, 2022 90.74 92.11 88.81 89.86 560,023 -1.09(-1.20%)
Feb 16, 2022 93.29 97.14 90.77 90.95 1,312,846 -1.63(-1.76%)
Feb 15, 2022 95.66 97.12 86.86 92.58 1,978,565 +4.74(+5.39%)
Feb 14, 2022 89.19 89.69 86.15 87.84 958,749 -0.75(-0.85%)
Feb 11, 2022 84.77 89.72 84.77 88.59 873,393 +4.27(+5.06%)
Feb 10, 2022 84.19 88.21 83.27 84.33 733,666 +0.29(+0.34%)
Feb 09, 2022 80.67 84.73 80.67 84.04 1,083,145 +2.62(+3.22%)
Feb 08, 2022 80.19 84.10 79.31 81.42 779,128 +1.32(+1.65%)
Feb 07, 2022 82.06 83.10 79.97 80.10 815,842 -1.33(-1.64%)
Feb 04, 2022 82.68 84.44 79.62 81.44 973,062 -0.47(-0.58%)
Feb 03, 2022 81.89 86.73 81.91 961,667 -0.02(-0.03%)
Feb 02, 2022 79.87 82.04 78.61 81.93 682,497 +1.85(+2.30%)
Feb 01, 2022 73.67 80.50 72.88 80.09 1,459,444 +6.69(+9.11%)
Jan 31, 2022 75.74 72.38 73.40 673,061 -2.54(-3.34%)
Jan 28, 2022 76.23 77.03 72.68 75.94 538,101 -0.40(-0.53%)
Jan 27, 2022 74.97 76.78 74.16 76.34 771,437 +2.03(+2.73%)
Jan 26, 2022 74.60 77.30 73.08 74.31 670,012 +1.13(+1.55%)
Jan 25, 2022 72.19 73.86 69.05 73.18 554,849 +0.77(+1.06%)
Jan 24, 2022 69.09 72.83 67.09 72.41 670,530 +1.37(+1.93%)
Jan 21, 2022 71.93 72.38 69.92 71.04 679,142 -1.60(-2.20%)
Jan 20, 2022 77.59 78.33 71.69 72.63 842,437 -5.42(-6.95%)
Jan 19, 2022 76.90 81.20 76.66 78.05 767,988 +2.66(+3.53%)
Jan 18, 2022 75.57 76.83 74.52 75.39 578,761 +0.49(+0.65%)
Jan 14, 2022 74.91 0 -0.28(-0.37%)
Jan 13, 2022 77.55 79.18 74.92 75.18 468,771 -1.85(-2.40%)
Jan 12, 2022 76.75 77.56 75.03 77.03 468,999 +0.91(+1.19%)
Jan 11, 2022 72.98 77.18 72.30 76.12 641,937 +3.54(+4.87%)
Jan 10, 2022 71.00 72.83 70.31 72.59 625,862 +1.54(+2.17%)
Jan 07, 2022 71.76 73.60 70.73 71.04 521,279 -0.71(-0.99%)
Jan 06, 2022 72.17 72.65 69.07 71.76 371,432 +1.09(+1.55%)
Jan 05, 2022 71.44 73.15 69.38 70.66 570,533 -0.09(-0.13%)
Jan 04, 2022 71.86 73.73 70.50 70.76 444,250 -0.35(-0.49%)
Jan 03, 2022 71.55 74.08 70.79 71.11 542,958 +0.28(+0.39%)
Dec 31, 2021 69.89 71.45 69.17 70.83 311,158 +0.39(+0.55%)
Dec 30, 2021 72.67 73.96 70.31 70.44 324,789 -2.13(-2.93%)
Dec 29, 2021 71.25 74.87 70.67 72.56 544,807 +1.18(+1.65%)
Dec 28, 2021 71.11 72.00 70.11 71.38 244,994 +0.00(+0.00%)
Dec 27, 2021 69.03 71.62 67.06 71.38 382,901 +2.31(+3.35%)
Dec 23, 2021 70.97 71.17 69.02 69.07 830,575 -1.39(-1.97%)
Dec 22, 2021 70.50 71.27 69.01 70.46 251,153 +0.39(+0.55%)
Dec 21, 2021 68.37 70.94 68.20 70.07 526,425 +2.83(+4.21%)
Dec 20, 2021 66.51 67.38 65.02 67.24 705,232 -0.35(-0.52%)
Dec 17, 2021 67.16 69.89 66.85 67.59 872,836 +0.11(+0.16%)
Dec 16, 2021 68.54 69.76 66.22 67.48 431,091 +1.07(+1.61%)
Dec 15, 2021 63.96 67.72 62.49 66.41 622,487 +1.88(+2.91%)
Dec 14, 2021 64.92 66.75 64.26 64.54 271,964 -0.43(-0.67%)
Dec 13, 2021 65.14 66.33 62.92 64.97 471,965 -0.85(-1.30%)
Dec 10, 2021 66.69 66.69 63.02 65.82 581,655 -0.31(-0.47%)
Dec 09, 2021 66.41 67.23 64.07 66.13 580,342 -0.81(-1.20%)
Dec 08, 2021 65.36 67.13 64.57 66.94 437,681 +1.99(+3.07%)
Dec 07, 2021 67.03 67.95 64.65 64.95 390,338 -0.25(-0.38%)
Dec 06, 2021 63.80 65.54 62.18 65.20 604,322 +1.50(+2.36%)
Dec 03, 2021 62.98 63.97 61.86 63.69 1,712,677 +1.71(+2.77%)
Dec 02, 2021 59.48 62.63 58.84 61.98 349,075 +2.86(+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.