Skip to main content

Arch Resources Inc (NY: ARCH )

124.97 -1.22 (-0.97%)
Streaming Delayed Price Updated: 3:54 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 160.70 164.15 160.70 162.97 371,576 +3.58(+2.25%)
Nov 29, 2023 160.45 160.45 157.43 159.39 209,453 -0.47(-0.30%)
Nov 28, 2023 162.46 163.44 158.50 159.86 241,267 -1.56(-0.97%)
Nov 27, 2023 159.08 162.14 159.08 161.42 368,511 +1.61(+1.01%)
Nov 24, 2023 157.59 162.79 157.18 159.81 225,830 +3.19(+2.04%)
Nov 22, 2023 151.65 157.35 151.65 156.62 387,106 +3.09(+2.01%)
Nov 21, 2023 152.68 157.15 151.93 153.53 182,806 +0.94(+0.61%)
Nov 20, 2023 156.03 156.40 152.49 152.59 263,656 -2.82(-1.81%)
Nov 17, 2023 151.41 157.25 151.41 155.41 414,691 +6.15(+4.12%)
Nov 16, 2023 149.31 153.51 148.75 149.26 422,802 -0.53(-0.35%)
Nov 15, 2023 149.89 153.29 149.42 149.78 293,611 -0.87(-0.58%)
Nov 14, 2023 145.33 151.15 144.89 150.65 548,989 +8.91(+6.29%)
Nov 13, 2023 144.44 145.90 141.42 141.74 353,526 -2.43(-1.68%)
Nov 10, 2023 142.39 144.61 142.09 144.17 224,993 +3.26(+2.31%)
Nov 09, 2023 140.49 144.26 140.39 140.91 306,461 +1.16(+0.83%)
Nov 08, 2023 137.26 139.88 136.64 139.75 410,767 +2.06(+1.49%)
Nov 07, 2023 142.88 142.94 137.38 137.69 665,176 -8.17(-5.60%)
Nov 06, 2023 147.77 147.98 144.55 145.86 241,759 -1.00(-0.68%)
Nov 03, 2023 149.21 150.27 146.26 146.87 295,370 -0.70(-0.48%)
Nov 02, 2023 148.78 151.96 146.62 147.57 377,243 -1.68(-1.12%)
Nov 01, 2023 147.38 149.79 145.44 149.25 217,895 +2.16(+1.47%)
Oct 31, 2023 146.19 149.08 144.94 147.09 436,359 -0.54(-0.36%)
Oct 30, 2023 149.91 150.71 146.47 147.63 310,097 -1.50(-1.01%)
Oct 27, 2023 148.15 151.11 147.74 149.13 432,318 +0.96(+0.65%)
Oct 26, 2023 149.21 152.05 143.66 148.18 722,637 +0.31(+0.21%)
Oct 25, 2023 145.38 149.18 145.38 147.86 467,599 +2.23(+1.53%)
Oct 24, 2023 144.98 147.09 144.63 145.63 369,092 +1.75(+1.22%)
Oct 23, 2023 145.06 145.59 142.92 143.88 386,113 -2.16(-1.48%)
Oct 20, 2023 147.94 148.92 145.40 146.03 277,512 -2.45(-1.65%)
Oct 19, 2023 153.23 153.23 147.67 148.48 389,060 -4.34(-2.84%)
Oct 18, 2023 152.15 155.10 151.21 152.82 416,116 -1.81(-1.17%)
Oct 17, 2023 150.22 155.98 150.22 154.62 395,200 +3.59(+2.38%)
Oct 16, 2023 151.07 153.34 147.01 151.03 524,615 +0.38(+0.25%)
Oct 13, 2023 151.36 152.35 148.95 150.65 328,018 +0.04(+0.03%)
Oct 12, 2023 150.90 154.07 148.00 150.61 440,665 -2.30(-1.51%)
Oct 11, 2023 153.75 155.54 150.09 152.91 327,808 -1.75(-1.13%)
Oct 10, 2023 157.94 159.18 154.37 154.67 313,852 -1.24(-0.79%)
Oct 09, 2023 153.09 157.71 153.09 155.91 297,676 +4.80(+3.18%)
Oct 06, 2023 148.73 152.12 146.09 151.11 418,726 +3.38(+2.29%)
Oct 05, 2023 144.23 148.69 143.28 147.73 330,871 +2.47(+1.70%)
Oct 04, 2023 150.54 150.54 142.93 145.26 545,690 -5.29(-3.51%)
Oct 03, 2023 149.29 151.67 148.76 150.54 521,382 -0.65(-0.43%)
Oct 02, 2023 149.88 151.84 138.68 151.20 1,259,451 -15.23(-9.15%)
Sep 29, 2023 169.81 170.68 166.12 166.43 442,584 -3.36(-1.98%)
Sep 28, 2023 165.09 170.76 165.09 169.80 436,834 +5.90(+3.60%)
Sep 27, 2023 160.35 166.82 160.35 163.90 647,771 +6.50(+4.13%)
Sep 26, 2023 155.44 158.89 154.45 157.39 443,776 +0.60(+0.39%)
Sep 25, 2023 152.17 157.49 156.60 156.79 294,707 +3.59(+2.34%)
Sep 22, 2023 153.57 154.79 152.77 153.20 235,438 +0.63(+0.42%)
Sep 21, 2023 154.09 154.82 151.37 152.56 319,424 -2.58(-1.67%)
Sep 20, 2023 155.88 157.69 155.09 155.15 342,303 -0.38(-0.24%)
Sep 19, 2023 157.65 159.69 153.39 155.53 434,164 -0.04(-0.03%)
Sep 18, 2023 155.91 157.74 154.38 155.57 321,943 -0.48(-0.31%)
Sep 15, 2023 154.57 157.60 153.78 156.04 838,516 +1.11(+0.72%)
Sep 14, 2023 149.57 156.32 148.63 154.93 755,869 +7.68(+5.21%)
Sep 13, 2023 141.41 147.75 141.41 147.26 629,734 +7.48(+5.35%)
Sep 12, 2023 138.08 140.62 137.51 139.78 329,987 +2.47(+1.80%)
Sep 11, 2023 138.62 140.02 135.55 137.31 311,333 -0.15(-0.11%)
Sep 08, 2023 135.36 138.90 134.76 137.46 312,656 +2.55(+1.89%)
Sep 07, 2023 133.30 136.62 133.22 134.91 258,798 +1.00(+0.75%)
Sep 06, 2023 134.81 137.10 131.89 133.91 206,756 -0.53(-0.39%)
Sep 05, 2023 134.21 136.28 133.28 134.43 333,345 +0.04(+0.03%)
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.