Arch Resources Inc (NY: ARCH )

48.11 USD -1.92 (-3.84%)
Streaming Delayed Price Updated: 2:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 25, 2021 57.58 57.58 49.49 50.03 732,633 -6.78(-11.93%)
Feb 24, 2021 56.66 58.88 56.35 56.81 505,709 +0.30(+0.53%)
Feb 23, 2021 51.28 56.96 49.36 56.51 1,077,009 +5.29(+10.33%)
Feb 22, 2021 49.41 51.82 49.41 51.22 496,037 +1.62(+3.27%)
Feb 19, 2021 49.46 50.70 49.02 49.60 213,100 +0.48(+0.98%)
Feb 18, 2021 48.54 49.70 47.53 49.12 308,182 +0.34(+0.70%)
Feb 17, 2021 48.56 49.98 47.87 48.78 312,343 +0.20(+0.41%)
Feb 16, 2021 49.43 50.15 47.40 48.58 281,714 +0.47(+0.98%)
Feb 12, 2021 45.93 49.48 45.51 48.11 544,200 +1.74(+3.75%)
Feb 11, 2021 46.50 47.15 45.07 46.37 389,313 -0.33(-0.71%)
Feb 10, 2021 48.42 48.95 45.36 46.70 438,967 -0.35(-0.74%)
Feb 09, 2021 51.12 51.56 46.52 47.05 597,875 -5.16(-9.88%)
Feb 08, 2021 50.54 52.92 49.09 52.21 428,709 +2.80(+5.67%)
Feb 05, 2021 49.56 51.04 48.78 49.41 276,300 +0.56(+1.15%)
Feb 04, 2021 50.00 50.01 47.73 48.85 330,437 -1.10(-2.20%)
Feb 03, 2021 50.73 51.98 49.60 49.95 286,873 -0.05(-0.10%)
Feb 02, 2021 50.05 51.47 49.28 50.00 211,969 +1.19(+2.44%)
Feb 01, 2021 48.51 49.46 46.62 48.81 306,291 +0.89(+1.86%)
Jan 29, 2021 50.00 52.52 47.79 47.92 590,700 -2.11(-4.22%)
Jan 28, 2021 48.06 51.31 48.00 50.03 359,417 +2.02(+4.21%)
Jan 27, 2021 45.85 49.74 43.30 48.01 468,662 +0.98(+2.08%)
Jan 26, 2021 48.69 48.81 45.74 47.03 324,950 -1.08(-2.24%)
Jan 25, 2021 50.69 50.99 47.34 48.11 371,170 -3.01(-5.89%)
Jan 22, 2021 49.42 51.44 49.26 51.12 228,300 +0.63(+1.25%)
Jan 21, 2021 51.29 51.29 48.51 50.49 426,360 -0.70(-1.37%)
Jan 20, 2021 53.00 54.32 50.83 51.19 415,198 -0.80(-1.54%)
Jan 19, 2021 51.73 52.70 50.22 51.99 707,966 +1.63(+3.24%)
Jan 15, 2021 50.59 51.71 49.18 50.36 373,100 -0.45(-0.89%)
Jan 14, 2021 50.28 51.53 48.88 50.81 424,281 +1.29(+2.61%)
Jan 13, 2021 50.10 50.38 48.12 49.52 361,038 -0.63(-1.26%)
Jan 12, 2021 49.02 51.20 48.64 50.15 548,855 +1.44(+2.96%)
Jan 11, 2021 46.37 49.65 46.01 48.71 440,236 +1.23(+2.59%)
Jan 08, 2021 47.99 48.04 46.11 47.48 286,900 -0.06(-0.13%)
Jan 07, 2021 48.54 49.91 47.49 47.54 366,451 -0.28(-0.59%)
Jan 06, 2021 47.43 50.11 46.68 47.82 706,094 +0.52(+1.10%)
Jan 05, 2021 45.00 48.66 45.00 47.30 560,670 +2.67(+5.98%)
Jan 04, 2021 44.21 45.53 43.40 44.63 238,641 +0.86(+1.96%)
Dec 31, 2020 43.77 43.77 43.77 400,012 -0.15(-0.34%)
Dec 30, 2020 41.60 44.18 41.60 43.92 400,012 +2.38(+5.73%)
Dec 29, 2020 41.75 42.04 39.74 41.54 247,677 +0.14(+0.34%)
Dec 28, 2020 40.50 42.38 40.45 41.40 207,281 +0.85(+2.10%)
Dec 24, 2020 42.31 42.33 40.35 40.55 207,500 -1.70(-4.02%)
Dec 23, 2020 42.23 43.56 41.41 42.25 293,027 +0.33(+0.79%)
Dec 22, 2020 43.13 43.16 40.84 41.92 325,872 -1.25(-2.90%)
Dec 21, 2020 42.00 43.31 40.87 43.17 500,365 +0.81(+1.91%)
Dec 18, 2020 44.64 45.20 42.26 42.36 653,200 -2.41(-5.38%)
Dec 17, 2020 45.64 46.13 44.51 44.77 441,462 -0.52(-1.15%)
Dec 16, 2020 46.88 47.58 45.00 45.29 448,735 -1.50(-3.21%)
Dec 15, 2020 47.39 48.97 45.67 46.79 470,366 -0.43(-0.91%)
Dec 14, 2020 46.13 48.88 45.54 47.22 651,888 +1.70(+3.73%)
Dec 11, 2020 45.79 45.79 43.61 45.52 654,600 -0.98(-2.11%)
Dec 10, 2020 41.41 47.55 41.13 46.50 1,201,964 +4.91(+11.81%)
Dec 09, 2020 40.61 42.98 40.16 41.59 520,576 +1.58(+3.95%)
Dec 08, 2020 38.14 40.07 37.33 40.01 462,724 +1.76(+4.60%)
Dec 07, 2020 37.50 39.63 36.70 38.25 577,179 +0.69(+1.84%)
Dec 04, 2020 38.10 38.20 36.56 37.56 453,500 -0.11(-0.29%)
Dec 03, 2020 36.75 38.53 36.71 37.67 520,459 +1.26(+3.46%)
Dec 02, 2020 33.36 37.30 33.36 36.41 597,984 +2.76(+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.