Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Arch Resources Inc (NY: ARCH )

138.08 +1.14 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 137.27 139.83 136.07 136.94 651,344 +3.68(+2.76%)
Sep 25, 2024 134.44 134.48 132.12 133.26 252,125 -1.38(-1.02%)
Sep 24, 2024 134.00 138.04 132.36 134.64 522,694 +6.35(+4.95%)
Sep 23, 2024 129.33 130.01 127.30 128.29 215,750 +0.02(+0.02%)
Sep 20, 2024 129.29 131.05 127.83 128.27 770,334 -1.75(-1.35%)
Sep 19, 2024 128.42 130.97 125.30 130.02 390,635 +5.38(+4.32%)
Sep 18, 2024 127.13 128.40 124.30 124.64 209,983 -1.55(-1.23%)
Sep 17, 2024 128.50 129.24 126.12 126.19 337,274 -2.04(-1.59%)
Sep 16, 2024 129.01 130.70 126.71 128.23 305,910 +0.10(+0.08%)
Sep 13, 2024 126.16 129.97 125.80 128.13 336,734 +3.54(+2.84%)
Sep 12, 2024 124.01 127.89 123.00 124.59 475,277 +1.76(+1.43%)
Sep 11, 2024 119.18 122.88 117.84 122.83 367,466 +2.52(+2.09%)
Sep 10, 2024 120.95 122.70 118.61 120.31 288,040 -0.74(-0.61%)
Sep 09, 2024 120.31 121.09 118.54 121.05 407,869 +0.76(+0.63%)
Sep 06, 2024 123.04 123.64 118.36 120.29 727,424 -4.10(-3.30%)
Sep 05, 2024 127.16 128.00 123.82 124.39 430,058 -3.95(-3.08%)
Sep 04, 2024 129.01 130.47 125.70 128.34 527,209 -1.81(-1.39%)
Sep 03, 2024 134.66 135.00 127.44 130.15 680,166 -6.28(-4.60%)
Aug 30, 2024 134.79 136.82 134.69 136.43 342,474 +1.46(+1.08%)
Aug 29, 2024 131.31 136.45 131.25 134.97 557,639 +4.78(+3.67%)
Aug 28, 2024 125.34 130.80 125.14 130.19 636,872 +3.44(+2.72%)
Aug 27, 2024 122.17 128.85 121.25 126.75 494,240 +3.82(+3.11%)
Aug 26, 2024 125.99 127.36 122.84 122.92 495,177 -1.83(-1.46%)
Aug 23, 2024 120.94 125.54 119.42 124.75 513,156 +4.20(+3.49%)
Aug 22, 2024 124.67 126.72 116.22 120.55 1,126,036 -3.55(-2.86%)
Aug 21, 2024 135.04 135.46 123.57 124.10 2,177,046 -2.41(-1.90%)
Aug 20, 2024 126.05 126.70 123.77 126.51 253,985 -0.26(-0.20%)
Aug 19, 2024 127.03 129.53 126.29 126.77 244,764 +0.60(+0.47%)
Aug 16, 2024 123.27 126.94 121.97 126.17 326,447 +2.86(+2.32%)
Aug 15, 2024 123.44 124.81 122.37 123.30 355,809 +2.71(+2.24%)
Aug 14, 2024 128.83 129.31 120.30 120.60 677,354 -7.70(-6.00%)
Aug 13, 2024 129.16 129.93 126.59 128.29 421,228 -0.84(-0.65%)
Aug 12, 2024 131.54 131.57 128.44 129.13 234,576 -1.96(-1.49%)
Aug 09, 2024 131.67 132.82 130.10 131.09 326,182 +0.34(+0.26%)
Aug 08, 2024 133.02 133.75 129.75 130.75 324,566 +0.50(+0.38%)
Aug 07, 2024 132.75 133.30 129.69 130.25 274,696 +0.10(+0.08%)
Aug 06, 2024 130.40 133.13 130.03 130.15 292,480 -0.35(-0.27%)
Aug 05, 2024 128.46 132.79 126.26 130.50 379,758 -4.46(-3.31%)
Aug 02, 2024 137.25 137.27 132.67 134.96 396,868 -6.49(-4.59%)
Aug 01, 2024 147.28 147.28 138.47 141.45 379,131 -4.83(-3.30%)
Jul 31, 2024 142.66 148.24 142.22 146.28 486,806 +4.96(+3.51%)
Jul 30, 2024 142.00 142.42 139.10 141.32 343,996 -0.59(-0.42%)
Jul 29, 2024 141.83 143.25 138.85 141.91 279,442 -0.25(-0.18%)
Jul 26, 2024 142.43 143.51 138.25 142.16 495,838 +1.38(+0.98%)
Jul 25, 2024 144.92 145.73 131.94 140.78 838,723 -5.60(-3.83%)
Jul 24, 2024 147.48 149.42 145.42 146.38 533,087 -1.35(-0.91%)
Jul 23, 2024 147.60 149.11 145.75 147.73 378,870 -2.11(-1.41%)
Jul 22, 2024 150.66 150.91 147.75 149.83 293,950 -1.75(-1.15%)
Jul 19, 2024 152.74 152.80 150.47 151.58 283,219 -3.17(-2.05%)
Jul 18, 2024 157.47 157.63 153.16 154.75 277,908 -3.20(-2.03%)
Jul 17, 2024 161.55 164.84 157.26 157.96 366,942 -3.40(-2.11%)
Jul 16, 2024 161.37 162.36 155.54 161.36 303,589 -1.04(-0.64%)
Jul 15, 2024 160.57 165.47 159.21 162.40 289,997 +0.96(+0.59%)
Jul 12, 2024 160.76 163.45 158.21 161.44 226,622 +2.49(+1.56%)
Jul 11, 2024 158.84 159.31 156.20 158.96 241,591 +2.65(+1.69%)
Jul 10, 2024 161.38 161.38 154.95 156.31 294,628 -4.67(-2.90%)
Jul 09, 2024 163.70 164.26 160.91 160.98 202,172 -2.99(-1.83%)
Jul 08, 2024 164.14 167.10 162.74 163.98 203,933 +0.08(+0.05%)
Jul 05, 2024 166.50 166.65 161.93 163.90 237,740 -2.64(-1.58%)
Jul 03, 2024 169.29 172.28 165.57 166.53 283,293 -0.76(-0.45%)
Jul 02, 2024 168.31 169.69 164.22 167.29 320,528 -1.05(-0.62%)
Jul 01, 2024 159.50 169.58 159.06 168.34 776,699 +16.39(+10.79%)
Jun 28, 2024 151.93 156.21 150.85 151.95 300,261 +3.30(+2.22%)
Jun 27, 2024 150.45 151.82 148.17 148.65 234,466 -1.84(-1.22%)
Jun 26, 2024 146.52 150.70 146.52 150.48 402,707 +3.93(+2.68%)
Jun 25, 2024 150.13 150.13 145.73 146.55 337,584 -3.83(-2.55%)
Jun 24, 2024 149.36 152.59 147.05 150.38 608,141 +1.61(+1.08%)
Jun 21, 2024 155.69 156.15 146.48 148.77 861,273 -7.90(-5.04%)
Jun 20, 2024 155.97 158.54 154.33 156.67 229,837 +0.40(+0.26%)
Jun 18, 2024 153.84 157.11 153.72 156.27 157,195 +2.20(+1.43%)
Jun 17, 2024 156.58 157.84 151.82 154.07 205,064 -2.19(-1.40%)
Jun 14, 2024 156.14 157.57 155.28 156.26 163,001 -1.38(-0.87%)
Jun 13, 2024 157.71 159.00 155.51 157.64 164,835 -0.73(-0.46%)
Jun 12, 2024 161.93 163.08 157.30 158.37 218,085 -0.35(-0.22%)
Jun 11, 2024 162.61 164.31 158.40 158.72 212,971 -5.71(-3.47%)
Jun 10, 2024 164.24 164.59 159.06 164.43 161,131 -0.41(-0.25%)
Jun 07, 2024 167.18 167.18 162.44 164.84 233,584 -4.26(-2.52%)
Jun 06, 2024 168.19 170.26 165.73 169.10 198,265 +1.34(+0.80%)
Jun 05, 2024 163.66 168.76 163.17 167.76 325,606 +3.63(+2.21%)
Jun 04, 2024 177.67 178.66 161.27 164.13 572,014 -15.44(-8.60%)
Jun 03, 2024 174.68 180.32 174.68 179.57 481,990 +5.96(+3.43%)
May 31, 2024 169.48 173.61 169.48 173.61 239,839 +5.08(+3.01%)
May 30, 2024 166.30 168.58 165.59 168.53 161,436 +3.03(+1.83%)
May 29, 2024 168.58 169.25 165.23 165.50 289,251 -4.05(-2.39%)
May 28, 2024 169.55 171.13 168.03 169.55 226,741 +0.38(+0.22%)
May 24, 2024 168.31 169.18 167.06 169.17 208,525 +2.15(+1.29%)
May 23, 2024 172.84 173.59 166.80 167.02 430,915 -4.84(-2.82%)
May 22, 2024 168.79 171.96 166.98 171.86 398,670 +2.12(+1.25%)
May 21, 2024 163.58 169.92 163.58 169.74 377,755 +6.13(+3.75%)
May 20, 2024 160.10 164.24 160.10 163.61 217,837 +3.68(+2.30%)
May 17, 2024 159.06 160.02 157.44 159.93 187,722 +1.84(+1.17%)
May 16, 2024 157.52 159.37 155.92 158.09 259,068 +1.09(+0.69%)
May 15, 2024 155.44 157.65 154.69 157.00 302,282 +2.15(+1.39%)
May 14, 2024 160.02 160.28 154.77 154.84 249,755 -4.12(-2.59%)
May 13, 2024 159.58 161.97 158.41 158.96 199,847 -0.59(-0.37%)
May 10, 2024 161.11 162.18 158.31 159.55 214,352 -1.23(-0.76%)
May 09, 2024 158.56 162.06 157.61 160.78 216,956 +2.19(+1.38%)
May 08, 2024 158.75 159.64 157.83 158.59 415,720 -0.19(-0.12%)
May 07, 2024 158.78 161.83 158.41 158.78 219,009 -0.04(-0.03%)
May 06, 2024 160.02 162.66 158.18 158.82 227,009 -1.26(-0.79%)
May 03, 2024 157.70 160.75 156.18 160.08 159,422 +3.01(+1.92%)
May 02, 2024 157.45 159.47 156.14 157.06 201,760 +1.52(+0.98%)
May 01, 2024 158.25 158.59 153.26 155.55 263,860 -1.90(-1.21%)
Apr 30, 2024 162.87 162.87 157.27 157.45 354,037 -6.27(-3.83%)
Apr 29, 2024 164.09 165.47 162.43 163.72 319,863 +0.67(+0.41%)
Apr 26, 2024 162.97 167.00 161.03 163.04 372,060 -1.00(-0.61%)
Apr 25, 2024 161.50 165.28 154.99 164.05 559,189 +6.14(+3.89%)
Apr 24, 2024 156.39 158.10 155.19 157.91 370,997 +2.48(+1.59%)
Apr 23, 2024 158.30 158.35 153.17 155.43 495,289 -4.61(-2.88%)
Apr 22, 2024 161.68 162.01 157.89 160.04 297,028 -1.78(-1.10%)
Apr 19, 2024 160.84 163.23 160.10 161.81 276,910 +0.36(+0.22%)
Apr 18, 2024 161.60 163.50 159.49 161.46 360,735 -1.47(-0.90%)
Apr 17, 2024 166.42 167.59 162.16 162.93 377,499 -1.61(-0.98%)
Apr 16, 2024 156.55 165.12 155.50 164.53 439,211 +7.95(+5.08%)
Apr 15, 2024 157.04 158.66 155.68 156.58 250,686 +1.01(+0.65%)
Apr 12, 2024 158.00 160.44 154.59 155.57 200,843 -1.49(-0.95%)
Apr 11, 2024 158.10 160.59 155.48 157.06 350,907 +1.30(+0.83%)
Apr 10, 2024 150.41 156.23 148.82 155.76 432,843 +0.75(+0.49%)
Apr 09, 2024 154.55 155.19 151.94 155.00 378,129 +2.62(+1.72%)
Apr 08, 2024 152.69 154.97 150.93 152.38 429,618 +1.12(+0.74%)
Apr 05, 2024 150.74 152.47 148.76 151.26 405,020 -0.56(-0.37%)
Apr 04, 2024 155.63 156.56 150.95 151.83 270,973 -4.50(-2.88%)
Apr 03, 2024 157.09 157.79 155.19 156.33 227,476 +0.42(+0.27%)
Apr 02, 2024 158.66 159.35 153.50 155.91 334,631 -2.14(-1.36%)
Apr 01, 2024 159.75 161.12 156.47 158.06 611,909 -1.39(-0.87%)
Mar 28, 2024 162.24 162.24 158.92 159.44 420,546 -1.53(-0.95%)
Mar 27, 2024 158.03 161.39 157.82 160.97 268,870 +4.17(+2.66%)
Mar 26, 2024 161.21 162.46 153.16 156.81 792,835 -4.94(-3.05%)
Mar 25, 2024 163.10 165.81 161.36 161.75 236,914 +0.43(+0.26%)
Mar 22, 2024 162.06 166.92 161.23 161.32 324,005 -2.19(-1.34%)
Mar 21, 2024 162.53 165.31 161.21 163.51 473,091 +1.14(+0.70%)
Mar 20, 2024 161.39 165.25 159.39 162.37 497,758 -0.43(-0.26%)
Mar 19, 2024 158.90 163.61 157.22 162.80 556,491 +3.23(+2.03%)
Mar 18, 2024 159.65 161.90 157.35 159.56 674,794 -0.09(-0.06%)
Mar 15, 2024 160.56 162.02 156.13 159.65 5,495,832 -1.02(-0.64%)
Mar 14, 2024 166.09 166.09 156.32 160.67 921,140 -5.64(-3.39%)
Mar 13, 2024 166.43 168.21 161.30 166.32 883,731 -0.84(-0.50%)
Mar 12, 2024 174.25 176.09 165.66 167.16 913,450 -7.77(-4.44%)
Mar 11, 2024 181.20 181.20 172.35 174.92 672,391 -8.03(-4.39%)
Mar 08, 2024 182.89 186.03 180.59 182.96 459,710 -0.09(-0.05%)
Mar 07, 2024 183.18 185.66 181.21 183.04 600,453 +0.16(+0.09%)
Mar 06, 2024 179.59 184.72 178.46 182.89 669,500 +5.43(+3.06%)
Mar 05, 2024 176.43 180.48 174.26 177.45 641,252 +0.76(+0.43%)
Mar 04, 2024 172.75 180.74 172.75 176.69 1,314,685 +9.10(+5.43%)
Mar 01, 2024 164.35 168.30 163.94 167.59 582,647 +3.68(+2.24%)
Feb 29, 2024 161.68 165.03 160.96 163.91 371,024 +3.23(+2.01%)
Feb 28, 2024 166.15 166.71 159.40 160.67 388,704 -6.01(-3.61%)
Feb 27, 2024 166.50 170.54 165.94 166.68 267,255 +0.20(+0.12%)
Feb 26, 2024 164.69 167.78 163.98 166.49 328,211 +1.83(+1.11%)
Feb 23, 2024 165.17 166.45 163.70 164.66 260,521 -1.53(-0.92%)
Feb 22, 2024 158.76 166.83 156.17 166.19 563,342 +6.31(+3.95%)
Feb 21, 2024 154.17 161.12 154.17 159.88 510,277 +4.60(+2.96%)
Feb 20, 2024 156.70 156.70 152.45 155.28 403,018 -1.83(-1.16%)
Feb 16, 2024 162.63 162.63 153.45 157.11 751,398 -6.56(-4.01%)
Feb 15, 2024 160.83 165.21 153.93 163.67 1,098,666 -6.77(-3.97%)
Feb 14, 2024 167.97 170.64 164.49 170.44 421,698 +3.44(+2.06%)
Feb 13, 2024 166.99 168.66 163.79 167.00 261,566 -1.19(-0.71%)
Feb 12, 2024 166.59 169.87 166.59 168.19 213,635 +2.54(+1.54%)
Feb 09, 2024 169.23 169.23 162.39 165.64 273,909 -2.29(-1.36%)
Feb 08, 2024 161.46 168.71 158.10 167.93 292,013 +5.06(+3.11%)
Feb 07, 2024 164.28 164.65 160.65 162.87 263,690 -1.20(-0.73%)
Feb 06, 2024 168.55 168.55 161.44 164.07 287,880 -3.70(-2.21%)
Feb 05, 2024 170.85 170.85 164.43 167.77 295,486 -4.12(-2.39%)
Feb 02, 2024 172.63 175.28 171.80 171.89 140,803 -2.74(-1.57%)
Feb 01, 2024 175.19 176.26 172.40 174.63 166,582 +0.85(+0.49%)
Jan 31, 2024 176.76 177.72 172.87 173.77 181,953 -2.32(-1.32%)
Jan 30, 2024 173.96 176.58 170.69 176.09 149,668 +0.66(+0.38%)
Jan 29, 2024 175.29 177.40 172.99 175.43 161,093 +0.25(+0.15%)
Jan 26, 2024 173.10 176.75 171.09 175.18 238,716 +1.89(+1.09%)
Jan 25, 2024 179.66 182.14 170.08 173.29 379,125 -5.00(-2.80%)
Jan 24, 2024 181.78 184.07 178.15 178.29 285,015 -1.85(-1.02%)
Jan 23, 2024 181.57 182.96 178.20 180.14 205,176 +0.06(+0.03%)
Jan 22, 2024 181.73 183.00 178.34 180.08 352,006 -2.33(-1.28%)
Jan 19, 2024 176.23 183.34 175.50 182.41 602,540 +7.66(+4.38%)
Jan 18, 2024 167.47 176.41 165.77 174.75 565,063 +9.13(+5.51%)
Jan 17, 2024 160.74 166.41 159.96 165.61 289,148 +2.08(+1.27%)
Jan 16, 2024 166.71 166.53 161.79 163.53 290,591 -3.94(-2.35%)
Jan 12, 2024 167.38 169.73 165.38 167.47 232,848 +1.63(+0.98%)
Jan 11, 2024 167.08 167.77 163.85 165.84 275,911 -0.40(-0.24%)
Jan 10, 2024 173.08 173.08 165.07 166.24 275,877 -6.18(-3.58%)
Jan 09, 2024 171.85 175.01 170.77 172.42 342,299 +1.91(+1.12%)
Jan 08, 2024 171.85 171.85 165.74 170.51 257,245 -1.69(-0.98%)
Jan 05, 2024 172.28 173.82 171.34 172.20 229,613 +1.24(+0.72%)
Jan 04, 2024 167.28 174.31 166.41 170.97 368,306 +4.90(+2.95%)
Jan 03, 2024 165.01 170.29 163.50 166.06 348,048 +1.19(+0.72%)
Jan 02, 2024 163.74 165.64 163.06 164.88 208,441 +1.93(+1.18%)
Dec 29, 2023 162.43 164.37 161.99 162.95 134,468 -0.72(-0.44%)
Dec 28, 2023 165.71 166.67 163.23 163.67 111,131 -2.58(-1.55%)
Dec 27, 2023 164.97 167.81 164.97 166.25 264,791 +1.37(+0.83%)
Dec 26, 2023 164.44 166.52 163.36 164.89 187,762 +0.85(+0.52%)
Dec 22, 2023 163.67 166.67 162.73 164.03 246,412 +1.15(+0.71%)
Dec 21, 2023 160.56 162.94 159.58 162.88 350,334 +3.75(+2.36%)
Dec 20, 2023 163.09 166.23 158.79 159.13 252,738 -3.13(-1.93%)
Dec 19, 2023 157.88 163.93 157.88 162.26 307,759 +5.37(+3.42%)
Dec 18, 2023 158.51 159.26 156.37 156.89 354,050 +1.84(+1.18%)
Dec 15, 2023 154.06 156.19 152.29 155.06 469,195 +1.66(+1.08%)
Dec 14, 2023 157.12 157.78 153.25 153.40 371,069 -1.32(-0.85%)
Dec 13, 2023 153.43 155.16 151.20 154.71 611,355 +0.82(+0.54%)
Dec 12, 2023 157.48 157.57 152.43 153.89 349,821 -4.84(-3.05%)
Dec 11, 2023 159.68 160.43 156.28 158.73 582,784 -2.42(-1.50%)
Dec 08, 2023 163.96 165.73 160.60 161.15 301,339 -2.71(-1.65%)
Dec 07, 2023 162.86 165.53 162.31 163.85 387,096 +1.20(+0.74%)
Dec 06, 2023 163.31 170.90 161.79 162.66 533,244 -0.99(-0.61%)
Dec 05, 2023 163.83 165.40 161.66 163.65 561,038 -0.39(-0.24%)
Dec 04, 2023 168.04 169.69 163.06 164.04 387,411 -5.61(-3.31%)
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.