Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Resources Inc (NY: ARCH )

163.83 -1.27 (-0.77%)
Streaming Delayed Price Updated: 9:45 AM EDT, Apr 30, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 29, 2023 171.24 172.12 167.52 167.84 438,881 -3.39(-1.98%)
Sep 28, 2023 166.48 172.20 166.48 171.23 433,178 +5.95(+3.60%)
Sep 27, 2023 161.70 168.23 161.70 165.28 642,351 +6.56(+4.13%)
Sep 26, 2023 156.75 160.23 155.75 158.72 440,062 +0.61(+0.39%)
Sep 25, 2023 153.46 158.82 157.92 158.11 292,241 +3.62(+2.34%)
Sep 22, 2023 154.86 156.09 154.06 154.49 233,468 +0.64(+0.42%)
Sep 21, 2023 155.39 156.12 152.65 153.85 316,751 -2.61(-1.67%)
Sep 20, 2023 157.19 159.02 156.40 156.46 339,438 -0.38(-0.24%)
Sep 19, 2023 158.97 161.04 154.69 156.84 430,531 -0.04(-0.02%)
Sep 18, 2023 157.22 159.07 155.68 156.88 319,249 -0.48(-0.31%)
Sep 15, 2023 155.88 158.93 155.08 157.36 831,500 +1.12(+0.72%)
Sep 14, 2023 150.83 157.64 149.89 156.24 749,544 +7.74(+5.21%)
Sep 13, 2023 142.60 148.99 142.60 148.50 624,465 +7.54(+5.35%)
Sep 12, 2023 139.25 141.80 138.67 140.96 327,225 +2.49(+1.80%)
Sep 11, 2023 139.79 141.20 136.69 138.47 308,728 -0.15(-0.11%)
Sep 08, 2023 136.50 140.07 135.90 138.62 310,040 +2.57(+1.89%)
Sep 07, 2023 134.43 137.77 134.34 136.05 256,632 +1.01(+0.75%)
Sep 06, 2023 135.94 138.25 133.00 135.04 205,026 -0.53(-0.39%)
Sep 05, 2023 135.34 137.43 134.41 135.57 330,555 +0.04(+0.03%)
Sep 01, 2023 130.80 136.01 130.78 135.53 364,482 +7.09(+5.52%)
Aug 31, 2023 125.35 129.17 125.35 128.44 253,138 +2.17(+1.72%)
Aug 30, 2023 126.86 128.09 125.19 126.27 315,683 -1.55(-1.21%)
Aug 29, 2023 126.44 129.07 125.97 127.81 271,257 +1.59(+1.26%)
Aug 28, 2023 124.33 126.30 123.29 126.22 413,826 +3.00(+2.43%)
Aug 25, 2023 123.86 124.21 120.14 123.22 501,024 -0.38(-0.31%)
Aug 24, 2023 127.17 127.17 123.31 123.60 381,791 -4.03(-3.16%)
Aug 23, 2023 128.23 128.93 126.64 127.63 543,276 -1.17(-0.91%)
Aug 22, 2023 128.59 130.35 127.69 128.80 251,259 +1.30(+1.02%)
Aug 21, 2023 127.38 128.38 126.28 127.50 127,433 +0.37(+0.29%)
Aug 18, 2023 126.46 127.64 124.72 127.13 351,894 -0.41(-0.32%)
Aug 17, 2023 129.78 129.78 127.20 127.54 483,799 +0.08(+0.06%)
Aug 16, 2023 126.96 129.78 126.38 127.47 258,981 +0.52(+0.41%)
Aug 15, 2023 129.63 129.71 126.49 126.95 299,604 -2.73(-2.10%)
Aug 14, 2023 128.20 129.77 125.22 129.68 248,998 +1.32(+1.03%)
Aug 11, 2023 129.02 129.64 127.57 128.36 259,187 -0.91(-0.70%)
Aug 10, 2023 132.09 133.09 128.53 129.27 356,091 -2.34(-1.78%)
Aug 09, 2023 127.94 133.19 127.69 131.61 562,243 +3.82(+2.99%)
Aug 08, 2023 125.72 127.94 124.62 127.79 228,524 +0.96(+0.76%)
Aug 07, 2023 126.59 127.16 125.22 126.83 170,278 +0.47(+0.37%)
Aug 04, 2023 124.29 127.87 124.11 126.36 318,730 +2.88(+2.33%)
Aug 03, 2023 120.70 124.46 120.29 123.48 335,000 +2.03(+1.67%)
Aug 02, 2023 123.53 123.80 119.78 121.44 512,479 -2.63(-2.12%)
Aug 01, 2023 122.14 124.30 120.94 124.08 497,268 +1.51(+1.23%)
Jul 31, 2023 119.38 123.37 119.38 122.57 549,448 +4.43(+3.75%)
Jul 28, 2023 117.88 118.76 114.45 118.14 561,156 +1.19(+1.02%)
Jul 27, 2023 106.88 118.14 106.42 116.95 889,508 +1.80(+1.57%)
Jul 26, 2023 114.03 116.15 114.00 115.15 395,074 -0.55(-0.48%)
Jul 25, 2023 116.42 117.86 115.44 115.70 389,402 +0.35(+0.31%)
Jul 24, 2023 114.10 116.30 112.54 115.35 257,080 +1.74(+1.53%)
Jul 21, 2023 113.33 114.12 111.60 113.61 387,066 +0.95(+0.85%)
Jul 20, 2023 108.08 112.82 108.04 112.66 382,986 +5.16(+4.80%)
Jul 19, 2023 107.48 108.27 106.53 107.49 249,411 +0.68(+0.63%)
Jul 18, 2023 106.30 108.16 106.30 106.81 186,819 +0.94(+0.89%)
Jul 17, 2023 103.73 107.03 103.63 105.87 240,396 +1.73(+1.66%)
Jul 14, 2023 107.69 107.92 103.30 104.14 435,989 -4.35(-4.01%)
Jul 13, 2023 108.22 108.99 106.84 108.49 344,200 +0.50(+0.46%)
Jul 12, 2023 111.14 112.01 107.93 108.00 297,847 -1.16(-1.07%)
Jul 11, 2023 108.31 110.02 108.15 109.16 243,025 +1.02(+0.94%)
Jul 10, 2023 107.58 110.01 107.07 108.14 241,329 -0.59(-0.54%)
Jul 07, 2023 106.19 110.11 106.19 108.73 213,671 +2.55(+2.40%)
Jul 06, 2023 106.85 108.73 105.04 106.19 283,611 -1.92(-1.77%)
Jul 05, 2023 109.31 110.20 107.49 108.10 334,577 -1.18(-1.08%)
Jul 03, 2023 107.74 110.30 107.74 109.29 153,759 +1.68(+1.56%)
Jun 30, 2023 108.39 109.43 107.45 107.61 282,869 -1.06(-0.97%)
Jun 29, 2023 106.37 110.31 106.37 108.67 193,499 +2.21(+2.08%)
Jun 28, 2023 106.28 107.05 105.22 106.45 183,637 -0.86(-0.80%)
Jun 27, 2023 107.05 108.91 106.11 107.31 293,434 +0.48(+0.45%)
Jun 26, 2023 106.41 108.46 106.29 106.83 406,872 +0.45(+0.42%)
Jun 23, 2023 109.22 111.14 106.17 106.39 1,646,894 -4.53(-4.09%)
Jun 22, 2023 113.12 113.18 109.47 110.92 241,697 -2.75(-2.42%)
Jun 21, 2023 109.58 114.10 109.58 113.67 529,069 +3.71(+3.38%)
Jun 20, 2023 106.70 110.19 105.45 109.95 360,519 +2.23(+2.07%)
Jun 16, 2023 109.04 109.04 106.98 107.72 778,511 -0.59(-0.55%)
Jun 15, 2023 104.67 109.14 104.59 108.31 529,045 -10.57(-8.89%)
May 08, 2023 118.78 120.09 117.18 118.89 586,854 +2.98(+2.57%)
May 05, 2023 113.09 117.22 112.41 115.91 665,559 +4.93(+4.45%)
May 04, 2023 109.16 112.84 108.82 110.98 355,076 +1.70(+1.56%)
May 03, 2023 111.84 113.65 108.86 109.28 318,348 -2.48(-2.22%)
May 02, 2023 111.18 113.69 108.56 111.75 546,126 -0.26(-0.23%)
May 01, 2023 114.37 115.03 111.17 112.02 451,566 -2.40(-2.09%)
Apr 28, 2023 113.02 115.03 110.62 114.41 501,352 +1.06(+0.93%)
Apr 27, 2023 110.72 115.50 108.50 113.36 875,892 +2.07(+1.86%)
Apr 26, 2023 114.66 115.06 110.73 111.29 508,921 -2.66(-2.33%)
Apr 25, 2023 116.28 116.28 112.94 113.94 383,581 -4.14(-3.50%)
Apr 24, 2023 115.49 118.85 114.21 118.08 316,519 +2.27(+1.96%)
Apr 21, 2023 121.11 121.11 115.34 115.81 510,246 -5.90(-4.84%)
Apr 20, 2023 124.58 125.26 120.73 121.70 426,924 -4.56(-3.61%)
Apr 19, 2023 123.89 127.66 123.04 126.26 309,254 +1.09(+0.87%)
Apr 18, 2023 125.00 126.11 122.79 125.18 325,472 -0.09(-0.08%)
Apr 17, 2023 123.58 126.64 122.56 125.27 851,395 +3.45(+2.84%)
Apr 14, 2023 123.55 125.31 119.34 121.82 484,737 -1.79(-1.45%)
Apr 13, 2023 120.99 123.83 119.81 123.60 524,019 +3.47(+2.89%)
Apr 12, 2023 120.96 121.62 118.52 120.13 413,884 -1.10(-0.91%)
Apr 11, 2023 121.20 122.66 120.99 121.24 429,321 +0.76(+0.63%)
Apr 10, 2023 123.05 124.12 120.07 120.48 448,600 -2.21(-1.80%)
Apr 06, 2023 127.39 127.39 122.61 122.69 439,785 -4.56(-3.58%)
Apr 05, 2023 126.39 127.33 122.35 127.24 372,427 +0.79(+0.62%)
Apr 04, 2023 126.85 127.97 123.96 126.46 468,338 -0.93(-0.73%)
Apr 03, 2023 125.86 127.57 121.48 127.39 663,363 +4.35(+3.54%)
Mar 31, 2023 122.00 123.16 120.37 123.03 711,703 +1.69(+1.39%)
Mar 30, 2023 123.25 123.35 119.15 121.35 891,278 -0.50(-0.41%)
Mar 29, 2023 125.91 126.54 121.08 121.84 553,794 -3.24(-2.59%)
Mar 28, 2023 124.01 126.60 123.54 125.08 338,630 +1.20(+0.97%)
Mar 27, 2023 123.00 125.29 120.99 123.88 362,071 +2.56(+2.11%)
Mar 24, 2023 119.63 123.03 117.36 121.32 435,915 +0.49(+0.40%)
Mar 23, 2023 122.77 124.71 120.15 120.83 282,901 -0.83(-0.68%)
Mar 22, 2023 123.26 125.26 121.35 121.67 371,550 -1.31(-1.07%)
Mar 21, 2023 125.47 126.51 120.55 122.98 643,844 +0.48(+0.39%)
Mar 20, 2023 125.64 126.73 122.35 122.50 387,259 -2.00(-1.61%)
Mar 17, 2023 124.87 125.82 121.67 124.50 520,580 -1.58(-1.25%)
Mar 16, 2023 123.58 126.24 119.95 126.08 529,110 +0.02(+0.02%)
Mar 15, 2023 129.36 130.65 122.50 126.06 1,348,857 -7.47(-5.59%)
Mar 14, 2023 135.71 139.20 131.70 133.53 460,894 -0.70(-0.52%)
Mar 13, 2023 137.56 139.90 134.00 134.24 461,059 -7.64(-5.38%)
Mar 10, 2023 144.10 147.59 139.48 141.87 599,983 -2.75(-1.90%)
Mar 09, 2023 147.35 148.99 143.63 144.62 703,267 -1.85(-1.27%)
Mar 08, 2023 149.74 150.16 144.49 146.48 300,993 -2.64(-1.77%)
Mar 07, 2023 149.93 150.98 147.68 149.12 544,360 -1.53(-1.02%)
Mar 06, 2023 152.79 152.79 149.09 150.65 507,048 -4.09(-2.64%)
Mar 03, 2023 153.08 156.93 152.56 154.74 621,430 +2.35(+1.54%)
Mar 02, 2023 151.38 153.85 149.67 152.39 372,659 +0.07(+0.04%)
Mar 01, 2023 146.45 153.10 146.43 152.33 536,716 +5.06(+3.44%)
Feb 28, 2023 143.89 149.63 143.13 147.26 425,529 +4.43(+3.10%)
Feb 27, 2023 138.63 144.75 137.20 142.84 320,891 +5.12(+3.72%)
Feb 24, 2023 137.00 137.81 134.49 137.72 420,781 -0.66(-0.48%)
Feb 23, 2023 142.68 144.26 137.85 138.38 283,191 -3.50(-2.47%)
Feb 22, 2023 139.57 142.94 137.01 141.88 460,377 +2.20(+1.58%)
Feb 21, 2023 146.31 148.24 136.09 139.68 703,562 -6.22(-4.27%)
Feb 17, 2023 145.79 146.85 142.21 145.90 744,400 -1.41(-0.96%)
Feb 16, 2023 137.48 150.58 137.31 147.31 1,558,555 +12.98(+9.66%)
Feb 15, 2023 132.03 135.03 130.62 134.34 845,350 +1.27(+0.95%)
Feb 14, 2023 128.70 134.31 127.28 133.07 646,991 +5.63(+4.42%)
Feb 13, 2023 129.89 130.10 126.55 127.44 357,618 -3.15(-2.41%)
Feb 10, 2023 129.30 131.15 127.81 130.60 409,164 +2.06(+1.61%)
Feb 09, 2023 128.28 131.18 127.97 128.53 304,782 +1.56(+1.23%)
Feb 08, 2023 133.47 133.47 126.83 126.97 568,393 -7.77(-5.77%)
Feb 07, 2023 136.24 137.49 131.16 134.75 626,605 +0.06(+0.05%)
Feb 06, 2023 135.19 136.71 133.05 134.68 226,110 -0.97(-0.72%)
Feb 03, 2023 138.67 139.96 134.87 135.66 261,122 -2.99(-2.16%)
Feb 02, 2023 137.75 140.66 136.06 138.64 373,060 -0.07(-0.05%)
Feb 01, 2023 136.24 139.44 133.67 138.72 406,857 +3.05(+2.25%)
Jan 31, 2023 137.70 138.28 134.36 135.66 307,637 -2.33(-1.69%)
Jan 30, 2023 133.39 140.96 133.11 137.99 460,153 +3.05(+2.26%)
Jan 27, 2023 138.30 139.83 133.29 134.94 434,521 -2.56(-1.86%)
Jan 26, 2023 142.06 142.84 132.44 137.50 502,149 -4.18(-2.95%)
Jan 25, 2023 143.88 145.33 140.73 141.68 343,732 -1.56(-1.09%)
Jan 24, 2023 140.08 143.47 137.67 143.23 351,226 +2.10(+1.49%)
Jan 23, 2023 138.47 141.46 137.94 141.14 361,098 +4.21(+3.07%)
Jan 20, 2023 132.13 137.25 130.52 136.93 466,704 +6.37(+4.88%)
Jan 19, 2023 126.48 130.97 126.03 130.56 267,469 +3.37(+2.65%)
Jan 18, 2023 129.87 133.56 126.52 127.19 326,756 -1.13(-0.88%)
Jan 17, 2023 128.31 128.97 125.85 128.31 360,413 +0.94(+0.74%)
Jan 13, 2023 123.74 128.13 122.46 127.37 308,817 +3.31(+2.67%)
Jan 12, 2023 124.35 127.16 123.55 124.06 320,627 -0.10(-0.08%)
Jan 11, 2023 125.31 125.31 122.36 124.16 502,662 -0.61(-0.49%)
Jan 10, 2023 131.38 131.38 123.84 124.78 521,359 -4.67(-3.61%)
Jan 09, 2023 131.49 133.81 129.44 129.45 446,626 -0.24(-0.18%)
Jan 06, 2023 125.80 130.73 125.01 129.69 493,633 +6.07(+4.91%)
Jan 05, 2023 121.71 124.67 121.71 123.62 367,786 +0.93(+0.75%)
Jan 04, 2023 120.48 124.92 117.34 122.69 558,029 -0.12(-0.10%)
Jan 03, 2023 129.96 130.87 122.59 122.81 421,138 -8.06(-6.16%)
Dec 30, 2022 129.18 132.22 128.37 130.87 323,947 +0.62(+0.47%)
Dec 29, 2022 129.44 131.52 128.93 130.26 289,482 +1.55(+1.20%)
Dec 28, 2022 135.96 136.76 125.36 128.71 682,363 -7.82(-5.73%)
Dec 27, 2022 135.96 138.28 135.45 136.53 373,762 +1.57(+1.16%)
Dec 23, 2022 132.51 135.13 131.48 134.96 237,494 +3.20(+2.43%)
Dec 22, 2022 132.47 134.21 129.16 131.76 298,299 -0.71(-0.53%)
Dec 21, 2022 129.26 133.14 128.09 132.47 303,338 +4.89(+3.84%)
Dec 20, 2022 128.37 131.37 127.26 127.57 340,180 +0.19(+0.15%)
Dec 19, 2022 129.96 132.32 126.04 127.38 413,442 -2.46(-1.90%)
Dec 16, 2022 128.93 132.52 127.99 129.84 835,075 -0.87(-0.67%)
Dec 15, 2022 129.85 132.09 128.29 130.72 681,177 +0.57(+0.44%)
Dec 14, 2022 133.36 134.02 128.89 130.15 459,025 -3.52(-2.63%)
Dec 13, 2022 134.78 138.47 131.87 133.67 683,242 +0.67(+0.50%)
Dec 12, 2022 131.18 133.26 129.41 133.00 787,701 +1.78(+1.35%)
Dec 09, 2022 133.44 136.10 130.16 131.22 473,403 -2.70(-2.02%)
Dec 08, 2022 139.31 139.88 132.73 133.92 385,791 -2.40(-1.76%)
Dec 07, 2022 136.51 138.85 131.75 136.32 686,534 -0.38(-0.28%)
Dec 06, 2022 134.99 140.34 134.99 136.70 360,301 +2.01(+1.49%)
Dec 05, 2022 141.65 144.07 133.95 134.69 697,416 -6.22(-4.41%)
Dec 02, 2022 135.74 141.51 134.72 140.91 417,605 +3.54(+2.58%)
Dec 01, 2022 139.95 142.06 135.99 137.37 367,468 -4.46(-3.15%)
Nov 30, 2022 136.31 142.71 136.16 141.83 912,665 +6.71(+4.97%)
Nov 29, 2022 131.12 137.01 131.06 135.12 914,623 +4.75(+3.64%)
Nov 28, 2022 132.31 134.62 129.25 130.38 807,555 -3.30(-2.47%)
Nov 25, 2022 132.08 135.42 132.08 133.67 256,407 +0.96(+0.73%)
Nov 23, 2022 131.54 134.12 130.19 132.71 331,962 +0.50(+0.38%)
Nov 22, 2022 134.09 134.92 131.95 132.21 591,102 +0.70(+0.53%)
Nov 21, 2022 126.11 133.30 126.11 131.51 541,201 +3.37(+2.63%)
Nov 18, 2022 128.26 128.46 124.61 128.14 489,624 -1.23(-0.95%)
Nov 17, 2022 124.86 129.46 121.70 129.37 405,065 +0.85(+0.66%)
Nov 16, 2022 129.88 131.26 127.00 128.52 322,082 -3.57(-2.70%)
Nov 15, 2022 126.92 132.09 123.08 132.09 505,362 +5.71(+4.52%)
Nov 14, 2022 127.24 131.44 126.01 126.38 398,517 -1.74(-1.36%)
Nov 11, 2022 132.37 132.97 124.93 128.12 444,381 -1.54(-1.19%)
Nov 10, 2022 132.74 133.38 126.44 129.66 360,985 +1.65(+1.29%)
Nov 09, 2022 136.34 137.50 126.69 128.01 745,634 -10.81(-7.79%)
Nov 08, 2022 137.59 141.84 135.92 138.83 300,758 +0.18(+0.13%)
Nov 07, 2022 138.70 141.98 136.34 138.65 367,354 +0.65(+0.47%)
Nov 04, 2022 136.21 142.73 135.34 138.00 599,880 +5.71(+4.32%)
Nov 03, 2022 128.07 132.51 126.80 132.29 548,720 +4.58(+3.58%)
Nov 02, 2022 131.65 132.20 127.30 127.72 307,342 -3.37(-2.57%)
Nov 01, 2022 132.52 132.63 127.64 131.09 403,402 +1.32(+1.02%)
Oct 31, 2022 126.43 132.05 126.43 129.77 574,170 +1.85(+1.45%)
Oct 28, 2022 130.83 132.91 124.44 127.92 1,068,267 -1.54(-1.19%)
Oct 27, 2022 114.66 130.91 114.61 129.46 1,565,845 +16.10(+14.20%)
Oct 26, 2022 116.34 117.31 112.57 113.37 754,339 -1.58(-1.38%)
Oct 25, 2022 115.80 116.85 113.62 114.95 628,621 -1.53(-1.32%)
Oct 24, 2022 116.84 117.36 113.09 116.49 443,752 -0.81(-0.69%)
Oct 21, 2022 115.04 118.42 112.20 117.30 408,141 +2.72(+2.37%)
Oct 20, 2022 118.59 119.60 113.72 114.58 418,056 -2.07(-1.78%)
Oct 19, 2022 119.43 121.56 115.82 116.65 452,215 -3.27(-2.73%)
Oct 18, 2022 123.52 124.34 118.29 119.92 468,761 -1.96(-1.61%)
Oct 17, 2022 120.94 122.81 117.68 121.88 618,107 +3.92(+3.32%)
Oct 14, 2022 117.24 118.67 113.69 117.96 310,393 +0.52(+0.44%)
Oct 13, 2022 115.89 121.28 114.24 117.44 389,626 +0.85(+0.73%)
Oct 12, 2022 115.65 120.69 114.63 116.59 545,595 -0.19(-0.16%)
Oct 11, 2022 120.87 121.60 116.15 116.78 513,352 -5.38(-4.40%)
Oct 10, 2022 123.25 126.11 121.21 122.15 596,076 +0.12(+0.10%)
Oct 07, 2022 124.84 124.86 119.31 122.03 581,015 -2.81(-2.25%)
Oct 06, 2022 119.25 125.76 118.05 124.84 1,159,698 +4.68(+3.89%)
Oct 05, 2022 113.33 121.52 113.08 120.17 983,067 +4.92(+4.27%)
Oct 04, 2022 111.83 115.33 111.15 115.24 1,583,090 +5.87(+5.37%)
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.