Arch Resources Inc (NY: ARCH )

162.33 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 70.26 71.84 69.54 71.21 309,487 +0.39(+0.55%)
Dec 30, 2021 73.06 74.35 70.69 70.82 323,044 -2.14(-2.93%)
Dec 29, 2021 71.64 75.27 71.05 72.96 541,880 +1.19(+1.65%)
Dec 28, 2021 71.49 72.39 70.49 71.77 243,677 +0.00(+0.00%)
Dec 27, 2021 69.40 72.01 67.42 71.77 380,844 +2.32(+3.35%)
Dec 23, 2021 71.36 71.56 69.39 69.45 826,112 -1.40(-1.97%)
Dec 22, 2021 70.88 71.65 69.38 70.84 249,803 +0.39(+0.55%)
Dec 21, 2021 68.74 71.33 68.57 70.45 523,597 +2.85(+4.21%)
Dec 20, 2021 66.87 67.75 65.37 67.61 701,443 -0.35(-0.52%)
Dec 17, 2021 67.52 70.26 67.21 67.96 868,147 +0.11(+0.16%)
Dec 16, 2021 68.91 70.13 66.57 67.85 428,775 +1.08(+1.61%)
Dec 15, 2021 64.31 68.08 62.83 66.77 619,143 +1.89(+2.91%)
Dec 14, 2021 65.27 67.11 64.61 64.88 270,503 -0.44(-0.67%)
Dec 13, 2021 65.49 66.69 63.26 65.32 469,429 -0.86(-1.30%)
Dec 10, 2021 67.05 67.05 63.36 66.18 578,530 -0.31(-0.47%)
Dec 09, 2021 66.76 67.59 64.42 66.49 577,224 -0.81(-1.20%)
Dec 08, 2021 65.71 67.49 64.92 67.30 435,329 +2.00(+3.07%)
Dec 07, 2021 67.40 68.32 65.00 65.30 388,241 -0.25(-0.38%)
Dec 06, 2021 64.14 65.90 62.51 65.55 601,075 +1.51(+2.36%)
Dec 03, 2021 63.32 64.32 62.19 64.03 1,703,475 +1.72(+2.77%)
Dec 02, 2021 59.80 62.97 59.15 62.31 347,199 +2.88(+4.84%)
Dec 01, 2021 62.03 63.04 59.36 59.43 578,288 -0.99(-1.64%)
Nov 30, 2021 61.45 61.71 57.34 60.42 460,231 -1.65(-2.65%)
Nov 29, 2021 63.36 63.56 60.40 62.07 417,256 +0.30(+0.49%)
Nov 26, 2021 60.44 62.03 59.20 61.77 364,081 -2.47(-3.85%)
Nov 24, 2021 62.89 64.91 62.77 64.24 306,729 +1.13(+1.80%)
Nov 23, 2021 63.01 64.43 61.87 63.10 1,372,357 +1.18(+1.91%)
Nov 22, 2021 60.63 63.85 60.63 61.92 751,506 +1.42(+2.35%)
Nov 19, 2021 59.76 61.41 59.25 60.50 820,907 -1.03(-1.67%)
Nov 18, 2021 61.01 61.98 61.24 61.52 723,431 +0.55(+0.91%)
Nov 17, 2021 63.13 64.11 60.65 60.97 588,709 -3.11(-4.85%)
Nov 16, 2021 63.80 64.79 62.49 64.08 480,449 +0.73(+1.15%)
Nov 15, 2021 66.07 66.32 60.70 63.35 1,105,491 -3.01(-4.53%)
Nov 12, 2021 65.94 67.10 64.72 66.36 517,580 -0.41(-0.62%)
Nov 11, 2021 65.97 68.83 64.86 66.77 710,475 +2.28(+3.53%)
Nov 10, 2021 66.94 64.35 64.49 2,016,440 -3.59(-5.27%)
Nov 09, 2021 69.38 69.87 65.78 68.08 1,016,590 -1.28(-1.85%)
Nov 08, 2021 71.92 73.50 68.43 69.37 451,936 -1.28(-1.82%)
Nov 05, 2021 70.28 71.59 68.79 70.65 535,062 +1.28(+1.85%)
Nov 04, 2021 72.07 72.49 67.66 69.37 445,200 -1.83(-2.57%)
Nov 03, 2021 68.16 72.29 67.44 71.19 606,221 +3.09(+4.54%)
Nov 02, 2021 71.85 71.90 66.48 68.10 922,036 -4.40(-6.07%)
Nov 01, 2021 71.44 73.26 70.80 72.50 423,469 +1.70(+2.40%)
Oct 29, 2021 72.38 72.68 67.64 70.80 795,575 -1.04(-1.45%)
Oct 28, 2021 71.28 74.93 70.76 71.84 744,348 +0.63(+0.88%)
Oct 27, 2021 75.57 80.39 69.19 71.21 1,366,412 -4.07(-5.40%)
Oct 26, 2021 72.38 75.28 1,647,754 -0.20(-0.27%)
Oct 25, 2021 74.99 77.73 74.69 75.48 951,144 +1.25(+1.69%)
Oct 22, 2021 72.29 75.38 72.29 74.23 440,750 +2.06(+2.85%)
Oct 21, 2021 70.37 72.42 68.76 72.17 1,276,096 +0.69(+0.97%)
Oct 20, 2021 73.77 74.02 68.29 71.47 1,406,524 -2.97(-3.99%)
Oct 19, 2021 77.80 77.94 73.69 74.44 664,211 -3.47(-4.45%)
Oct 18, 2021 73.84 78.18 73.84 77.91 522,791 +4.57(+6.23%)
Oct 15, 2021 75.51 76.92 73.32 73.34 381,525 -0.73(-0.99%)
Oct 14, 2021 78.44 78.44 73.29 74.07 635,160 -2.89(-3.76%)
Oct 13, 2021 76.18 77.97 74.21 76.96 451,736 +0.59(+0.77%)
Oct 12, 2021 74.41 77.85 74.10 76.37 1,046,009 +2.28(+3.07%)
Oct 11, 2021 74.68 77.43 73.28 74.09 425,201 +0.84(+1.15%)
Oct 08, 2021 75.40 76.64 72.90 73.25 576,254 -1.68(-2.24%)
Oct 07, 2021 75.75 78.18 74.12 74.93 876,081 -1.63(-2.13%)
Oct 06, 2021 75.56 77.33 73.46 76.57 733,632 -0.75(-0.97%)
Oct 05, 2021 80.32 80.65 76.02 77.31 789,679 -0.66(-0.85%)
Oct 04, 2021 77.81 82.07 76.95 77.97 1,060,466 +2.15(+2.84%)
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.