Arch Resources Inc (NY: ARCH )

162.70 +0.96 (+0.59%)
Official Closing Price Updated: 7:00 PM EDT, Jul 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 15, 2024 160.87 165.78 159.50 162.70 289,461 +0.96(+0.59%)
Jul 12, 2024 161.06 163.75 158.50 161.74 226,204 +2.49(+1.56%)
Jul 11, 2024 159.13 159.61 156.49 159.25 241,145 +2.65(+1.69%)
Jul 10, 2024 161.68 161.68 155.24 156.60 294,084 -4.68(-2.90%)
Jul 09, 2024 164.00 164.56 161.21 161.28 201,799 -3.00(-1.83%)
Jul 08, 2024 164.44 167.41 163.04 164.28 203,556 +0.08(+0.05%)
Jul 05, 2024 166.81 166.96 162.23 164.20 237,301 -2.64(-1.58%)
Jul 03, 2024 169.60 172.60 165.88 166.84 282,770 -0.76(-0.45%)
Jul 02, 2024 168.62 170.00 164.52 167.60 319,936 -1.05(-0.62%)
Jul 01, 2024 159.80 169.89 159.36 168.65 775,263 +16.42(+10.79%)
Jun 28, 2024 152.21 156.50 151.13 152.23 299,706 +3.31(+2.22%)
Jun 27, 2024 150.73 152.10 148.44 148.92 234,033 -1.84(-1.22%)
Jun 26, 2024 146.79 150.98 146.79 150.76 401,963 +3.94(+2.68%)
Jun 25, 2024 150.41 150.41 146.00 146.82 336,960 -3.84(-2.55%)
Jun 24, 2024 149.64 152.87 147.32 150.66 607,017 +1.61(+1.08%)
Jun 21, 2024 155.98 156.44 146.75 149.05 859,681 -7.91(-5.04%)
Jun 20, 2024 156.26 158.84 154.62 156.96 229,413 +0.40(+0.26%)
Jun 18, 2024 154.13 157.40 154.01 156.56 156,905 +2.20(+1.43%)
Jun 17, 2024 156.87 158.13 152.10 154.36 204,685 -2.19(-1.40%)
Jun 14, 2024 156.43 157.86 155.57 156.55 162,700 -1.38(-0.87%)
Jun 13, 2024 158.00 159.29 155.80 157.93 164,531 -0.73(-0.46%)
Jun 12, 2024 162.23 163.38 157.59 158.66 217,682 -0.35(-0.22%)
Jun 11, 2024 162.91 164.61 158.69 159.01 212,578 -5.72(-3.47%)
Jun 10, 2024 164.54 164.90 159.35 164.73 160,834 -0.41(-0.25%)
Jun 07, 2024 167.49 167.49 162.74 165.14 233,153 -4.27(-2.52%)
Jun 06, 2024 168.50 170.58 166.04 169.41 197,899 +1.34(+0.80%)
Jun 05, 2024 163.96 169.07 163.47 168.07 325,004 +3.64(+2.21%)
Jun 04, 2024 178.00 178.99 161.57 164.43 570,957 -15.47(-8.60%)
Jun 03, 2024 175.00 180.65 175.00 179.90 481,099 +5.97(+3.43%)
May 31, 2024 169.79 173.93 169.79 173.93 239,396 +5.09(+3.01%)
May 30, 2024 166.60 168.89 165.90 168.84 161,138 +3.03(+1.83%)
May 29, 2024 168.89 169.56 165.53 165.81 288,716 -4.05(-2.39%)
May 28, 2024 169.86 171.44 168.34 169.86 226,322 +0.38(+0.22%)
May 24, 2024 168.62 169.50 167.37 169.49 208,140 +2.16(+1.29%)
May 23, 2024 173.16 173.92 167.11 167.33 430,119 -4.85(-2.82%)
May 22, 2024 169.10 172.28 167.29 172.18 397,933 +2.13(+1.25%)
May 21, 2024 163.88 170.24 163.88 170.05 377,056 +6.14(+3.75%)
May 20, 2024 160.40 164.55 160.40 163.91 217,435 +3.69(+2.30%)
May 17, 2024 159.35 160.32 157.73 160.23 187,375 +1.85(+1.17%)
May 16, 2024 157.81 159.66 156.21 158.38 258,589 +1.09(+0.69%)
May 15, 2024 155.73 157.94 154.98 157.29 301,723 +2.16(+1.39%)
May 14, 2024 160.32 160.57 155.06 155.13 249,294 -4.12(-2.59%)
May 13, 2024 159.88 162.27 158.71 159.25 199,477 -0.60(-0.37%)
May 10, 2024 161.41 162.48 158.61 159.85 213,956 -1.23(-0.76%)
May 09, 2024 158.86 162.36 157.90 161.08 216,555 +2.20(+1.38%)
May 08, 2024 159.04 159.94 158.12 158.88 414,952 -0.19(-0.12%)
May 07, 2024 159.07 162.13 158.71 159.07 218,604 -0.04(-0.03%)
May 06, 2024 160.32 162.96 158.47 159.11 226,589 -1.26(-0.79%)
May 03, 2024 157.99 161.05 156.47 160.38 159,127 +3.02(+1.92%)
May 02, 2024 157.74 159.77 156.43 157.35 201,387 +1.52(+0.98%)
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.