Arch Resources Inc (NY: ARCH )

124.64 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 43.15 44.18 43.14 44.05 240,182 +0.84(+1.93%)
Jun 29, 2021 44.45 45.07 43.13 43.22 215,590 -0.71(-1.62%)
Jun 28, 2021 45.72 45.72 43.24 43.93 576,996 -1.86(-4.05%)
Jun 25, 2021 46.32 47.69 45.75 45.79 888,402 -0.56(-1.20%)
Jun 24, 2021 45.04 47.05 44.54 46.34 885,938 +2.08(+4.70%)
Jun 23, 2021 43.91 44.90 43.40 44.26 327,249 +0.79(+1.81%)
Jun 22, 2021 41.92 44.27 41.34 43.47 369,477 +1.37(+3.25%)
Jun 21, 2021 43.02 43.44 41.47 42.11 691,215 -0.60(-1.41%)
Jun 18, 2021 39.85 45.83 39.46 42.71 2,588,470 +0.93(+2.22%)
Jun 17, 2021 41.83 42.35 38.31 41.78 762,671 -0.42(-0.99%)
Jun 16, 2021 42.51 43.76 41.62 42.20 344,581 -0.60(-1.41%)
Jun 15, 2021 44.33 44.78 41.94 42.80 439,116 -1.42(-3.22%)
Jun 14, 2021 44.74 45.12 42.97 44.22 535,167 -0.53(-1.17%)
Jun 11, 2021 46.39 47.22 44.66 44.75 384,926 +0.09(+0.19%)
Jun 10, 2021 45.78 46.46 44.50 44.66 324,725 -0.91(-2.00%)
Jun 09, 2021 46.39 46.91 45.24 45.58 303,396 -1.01(-2.16%)
Jun 08, 2021 45.19 46.97 44.39 46.58 329,247 +1.31(+2.90%)
Jun 07, 2021 46.39 47.07 45.11 45.27 267,276 -1.11(-2.38%)
Jun 04, 2021 46.81 47.02 44.54 46.37 271,611 -0.33(-0.71%)
Jun 03, 2021 45.46 47.58 44.18 46.71 477,551 +1.02(+2.23%)
Jun 02, 2021 46.00 46.00 44.60 45.68 271,876 +0.05(+0.12%)
Jun 01, 2021 45.23 46.75 44.93 45.63 440,141 +1.51(+3.42%)
May 28, 2021 45.55 45.63 42.82 44.12 356,774 -0.72(-1.60%)
May 27, 2021 42.51 45.62 42.18 44.84 613,085 +2.71(+6.44%)
May 26, 2021 41.76 42.85 41.59 42.13 281,053 +0.22(+0.54%)
May 25, 2021 42.21 42.92 41.05 41.90 305,470 -0.61(-1.44%)
May 24, 2021 40.65 42.87 39.89 42.51 342,711 +1.63(+3.99%)
May 21, 2021 42.07 42.63 40.57 40.88 398,823 -0.77(-1.86%)
May 20, 2021 42.08 42.30 40.33 41.66 567,196 -0.48(-1.14%)
May 19, 2021 39.96 42.97 39.72 42.14 549,811 +1.14(+2.79%)
May 18, 2021 42.28 43.19 40.77 40.99 376,596 -1.04(-2.47%)
May 17, 2021 39.44 42.47 39.44 42.03 586,745 +2.41(+6.09%)
May 14, 2021 40.15 40.63 39.14 39.62 320,095 -0.05(-0.12%)
May 13, 2021 40.74 41.82 38.82 39.66 310,936 -1.57(-3.81%)
May 12, 2021 41.39 43.50 40.84 41.23 295,569 -0.25(-0.60%)
May 11, 2021 39.55 42.51 39.55 41.48 257,926 +0.75(+1.84%)
May 10, 2021 39.94 42.10 39.74 40.73 387,020 +1.31(+3.33%)
May 07, 2021 39.26 40.13 38.87 39.41 207,670 +0.12(+0.31%)
May 06, 2021 39.17 39.39 37.66 39.29 225,867 +0.49(+1.26%)
May 05, 2021 37.91 39.07 37.40 38.80 399,654 +1.20(+3.19%)
May 04, 2021 37.10 38.72 36.80 37.61 397,295 +0.63(+1.69%)
May 03, 2021 34.66 37.71 34.66 36.98 512,403 +2.64(+7.70%)
Apr 30, 2021 34.60 35.80 34.17 34.34 569,238 -1.23(-3.46%)
Apr 29, 2021 37.33 37.63 34.57 35.56 517,294 -1.81(-4.84%)
Apr 28, 2021 37.08 37.95 36.34 37.37 307,492 +0.32(+0.88%)
Apr 27, 2021 37.70 37.95 36.55 37.05 255,707 -0.53(-1.42%)
Apr 26, 2021 36.82 39.20 36.82 37.58 663,717 +1.30(+3.58%)
Apr 23, 2021 37.67 37.67 35.44 36.28 579,456 -0.98(-2.63%)
Apr 22, 2021 38.22 38.22 36.20 37.27 334,177 +0.15(+0.42%)
Apr 21, 2021 36.50 37.64 36.50 37.11 263,635 +0.59(+1.61%)
Apr 20, 2021 37.20 37.84 35.72 36.52 395,128 -0.90(-2.42%)
Apr 19, 2021 37.82 38.63 36.94 37.43 378,581 -0.32(-0.86%)
Apr 16, 2021 38.13 38.49 37.02 37.75 326,203 +0.21(+0.56%)
Apr 15, 2021 36.47 37.78 35.57 37.54 405,234 +0.94(+2.58%)
Apr 14, 2021 34.20 36.99 34.20 36.60 451,352 +2.94(+8.73%)
Apr 13, 2021 33.03 33.83 32.03 33.66 382,751 +0.60(+1.80%)
Apr 12, 2021 33.13 34.07 32.65 33.07 509,501 -0.08(-0.23%)
Apr 09, 2021 34.61 35.12 32.97 33.14 301,627 -1.24(-3.60%)
Apr 08, 2021 34.94 35.16 33.28 34.38 286,846 -0.59(-1.68%)
Apr 07, 2021 34.41 35.37 33.78 34.97 418,164 +0.66(+1.92%)
Apr 06, 2021 33.86 34.91 33.24 34.31 414,082 +0.49(+1.44%)
Apr 05, 2021 33.23 34.06 32.59 33.82 457,762 +1.09(+3.33%)
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.