Arch Resources Inc (NY: ARCH )

160.79 -1.54 (-0.95%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 39.01 39.15 37.26 37.36 452,247 -1.65(-4.22%)
Feb 25, 2021 44.89 44.89 38.59 39.01 939,679 -5.29(-11.93%)
Feb 24, 2021 44.18 45.91 43.93 44.29 648,625 +0.23(+0.53%)
Feb 23, 2021 39.98 44.41 38.48 44.06 1,381,378 +4.12(+10.33%)
Feb 22, 2021 38.52 40.40 38.52 39.93 636,220 +1.26(+3.27%)
Feb 19, 2021 38.56 39.53 38.22 38.67 273,323 +0.37(+0.98%)
Feb 18, 2021 37.84 38.75 37.06 38.30 395,276 +0.27(+0.70%)
Feb 17, 2021 37.86 38.97 37.32 38.03 400,613 +0.16(+0.41%)
Feb 16, 2021 38.54 39.10 36.95 37.88 361,328 +0.37(+0.98%)
Feb 12, 2021 35.81 38.58 35.48 37.51 697,994 +1.36(+3.75%)
Feb 11, 2021 36.25 36.76 35.14 36.15 499,335 -0.26(-0.71%)
Feb 10, 2021 37.75 38.16 35.37 36.41 563,021 -0.27(-0.74%)
Feb 09, 2021 39.86 40.20 36.27 36.68 766,838 -4.02(-9.88%)
Feb 08, 2021 39.40 41.26 38.27 40.71 549,864 +2.18(+5.67%)
Feb 05, 2021 38.64 39.79 38.03 38.52 354,384 +0.44(+1.15%)
Feb 04, 2021 38.98 38.99 37.21 38.09 423,820 -0.86(-2.20%)
Feb 03, 2021 39.55 40.53 38.67 38.94 367,945 -0.04(-0.10%)
Feb 02, 2021 39.02 40.13 38.42 38.98 271,872 +0.93(+2.44%)
Feb 01, 2021 37.82 38.56 36.35 38.06 392,850 +0.69(+1.86%)
Jan 29, 2021 38.98 40.95 37.26 37.36 757,635 -1.65(-4.22%)
Jan 28, 2021 37.47 40.00 37.42 39.01 460,990 +1.57(+4.21%)
Jan 27, 2021 35.75 38.78 33.76 37.43 601,108 +0.76(+2.08%)
Jan 26, 2021 37.96 38.06 35.66 36.67 416,782 -0.84(-2.25%)
Jan 25, 2021 39.52 39.76 36.91 37.51 476,065 -2.35(-5.89%)
Jan 22, 2021 38.53 40.11 38.41 39.86 292,819 +0.49(+1.25%)
Jan 21, 2021 39.99 39.99 37.82 39.37 546,852 -0.55(-1.37%)
Jan 20, 2021 41.32 42.35 39.63 39.91 532,535 -0.62(-1.54%)
Jan 19, 2021 40.33 41.09 39.15 40.53 908,041 +1.27(+3.24%)
Jan 15, 2021 39.44 40.32 38.34 39.26 478,540 -0.35(-0.89%)
Jan 14, 2021 39.20 40.18 38.11 39.61 544,185 +1.01(+2.61%)
Jan 13, 2021 39.06 39.28 37.52 38.61 463,069 -0.49(-1.26%)
Jan 12, 2021 38.22 39.92 37.92 39.10 703,964 +1.12(+2.96%)
Jan 11, 2021 36.15 38.71 35.87 37.98 564,649 +0.96(+2.59%)
Jan 08, 2021 37.42 37.45 35.95 37.02 367,979 -0.05(-0.13%)
Jan 07, 2021 37.84 38.91 37.03 37.07 470,012 -0.22(-0.59%)
Jan 06, 2021 36.98 39.07 36.39 37.28 905,640 +0.41(+1.10%)
Jan 05, 2021 35.08 37.94 35.08 36.88 719,118 +2.08(+5.98%)
Jan 04, 2021 34.47 35.50 33.84 34.80 306,082 +0.67(+1.96%)
Dec 31, 2020 34.13 34.13 34.13 513,057 -0.12(-0.34%)
Dec 30, 2020 32.43 34.45 32.43 34.24 513,057 +1.86(+5.73%)
Dec 29, 2020 32.55 32.78 30.98 32.39 317,672 +0.11(+0.34%)
Dec 28, 2020 31.58 33.04 31.54 32.28 265,859 +0.66(+2.10%)
Dec 24, 2020 32.99 33.00 31.46 31.62 266,140 -1.33(-4.02%)
Dec 23, 2020 32.93 33.96 32.29 32.94 375,838 +0.26(+0.79%)
Dec 22, 2020 33.63 33.65 31.84 32.68 417,965 -0.97(-2.90%)
Dec 21, 2020 32.75 33.77 31.86 33.66 641,771 +0.63(+1.91%)
Dec 18, 2020 34.80 35.24 32.95 33.03 837,798 -1.88(-5.38%)
Dec 17, 2020 35.58 35.97 34.70 34.91 566,222 -0.41(-1.15%)
Dec 16, 2020 36.55 37.10 35.08 35.31 575,550 -1.17(-3.21%)
Dec 15, 2020 36.95 38.18 35.61 36.48 603,294 -0.34(-0.91%)
Dec 14, 2020 35.97 38.11 35.51 36.82 836,115 +1.33(+3.73%)
Dec 11, 2020 35.70 35.70 34.00 35.49 839,594 -0.76(-2.11%)
Dec 10, 2020 32.29 37.07 32.07 36.25 1,541,646 +3.83(+11.81%)
Dec 09, 2020 31.66 33.51 31.31 32.43 667,694 +1.23(+3.95%)
Dec 08, 2020 29.74 31.24 29.10 31.19 593,492 +1.37(+4.60%)
Dec 07, 2020 29.24 30.90 28.61 29.82 740,293 +0.54(+1.84%)
Dec 04, 2020 29.71 29.78 28.50 29.28 581,662 -0.09(-0.29%)
Dec 03, 2020 28.65 30.04 28.62 29.37 667,544 +0.98(+3.46%)
Dec 02, 2020 26.01 29.08 26.01 28.39 766,978 +2.15(+8.20%)
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.