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 (%)
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%)
Oct 01, 2021 72.79 77.01 72.39 75.82 719,581 +3.72(+5.16%)
Sep 30, 2021 68.74 73.44 68.33 72.10 962,193 +4.65(+6.89%)
Sep 29, 2021 68.90 69.17 65.52 67.45 770,721 +0.87(+1.31%)
Sep 28, 2021 65.29 67.87 64.40 66.58 385,725 +1.62(+2.49%)
Sep 27, 2021 62.30 65.67 61.94 64.96 680,760 +4.29(+7.07%)
Sep 24, 2021 61.45 62.43 60.31 60.67 400,979 -1.87(-2.98%)
Sep 23, 2021 61.31 62.56 60.56 62.53 713,423 +2.17(+3.59%)
Sep 22, 2021 61.01 62.36 60.30 60.37 599,208 +1.09(+1.84%)
Sep 21, 2021 60.62 60.62 57.99 59.28 257,637 -0.08(-0.13%)
Sep 20, 2021 59.25 60.23 57.30 59.36 482,318 -2.27(-3.68%)
Sep 17, 2021 61.89 62.61 59.86 61.63 682,157 -0.58(-0.92%)
Sep 16, 2021 64.14 64.66 61.47 62.20 528,389 -2.46(-3.80%)
Sep 15, 2021 64.20 66.93 64.02 64.66 522,950 +0.85(+1.34%)
Sep 14, 2021 65.06 65.78 62.97 63.80 291,291 -0.95(-1.46%)
Sep 13, 2021 66.45 67.29 63.93 64.75 338,551 -1.30(-1.97%)
Sep 10, 2021 66.06 68.02 64.85 66.05 417,410 +1.60(+2.48%)
Sep 09, 2021 63.34 65.18 62.98 64.45 606,818 +0.98(+1.54%)
Sep 08, 2021 64.73 65.98 62.85 63.47 362,736 -1.63(-2.51%)
Sep 07, 2021 63.83 66.22 63.83 65.10 398,461 +1.41(+2.22%)
Sep 03, 2021 63.71 64.55 62.68 63.69 232,912 +0.29(+0.45%)
Sep 02, 2021 63.86 65.10 62.03 63.40 525,868 +2.09(+3.41%)
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.