Skip to main content

Arch Resources Inc (NY: ARCH )

142.17 -0.25 (-0.18%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 136.98 138.04 122.10 124.65 2,063,687 -12.56(-9.15%)
May 27, 2022 138.65 139.26 131.72 137.21 993,071 -2.54(-1.82%)
May 26, 2022 130.82 140.25 130.13 139.76 1,496,565 +7.93(+6.01%)
May 25, 2022 131.92 133.78 123.44 131.83 885,643 -0.43(-0.32%)
May 24, 2022 132.38 135.34 129.24 132.26 993,987 +0.24(+0.18%)
May 23, 2022 129.27 136.62 128.52 132.02 1,293,015 +4.77(+3.75%)
May 20, 2022 130.47 133.32 122.86 127.24 1,046,357 -1.81(-1.40%)
May 19, 2022 127.21 135.66 126.56 129.05 2,094,105 +4.34(+3.48%)
May 18, 2022 127.90 128.17 120.55 124.71 718,576 -2.88(-2.26%)
May 17, 2022 127.71 131.59 124.11 127.59 417,699 +1.02(+0.81%)
May 16, 2022 127.23 133.13 125.85 126.57 500,184 +1.17(+0.93%)
May 13, 2022 123.04 129.28 122.27 125.41 551,967 +4.39(+3.63%)
May 12, 2022 126.58 126.93 117.40 121.01 998,650 -6.84(-5.35%)
May 11, 2022 127.68 133.52 125.89 127.85 771,804 +3.14(+2.52%)
May 10, 2022 125.37 129.41 120.90 124.71 617,639 +0.26(+0.21%)
May 09, 2022 132.31 132.76 118.95 124.46 1,567,945 -11.24(-8.29%)
May 06, 2022 136.12 139.71 131.67 135.70 1,030,013 -0.93(-0.68%)
May 05, 2022 139.49 140.80 128.61 136.63 1,138,086 -2.00(-1.44%)
May 04, 2022 139.78 142.92 133.32 138.63 746,600 +1.92(+1.41%)
May 03, 2022 130.46 138.33 129.48 136.71 1,069,450 +8.43(+6.57%)
May 02, 2022 128.62 130.54 121.77 128.28 794,030 -1.28(-0.99%)
Apr 29, 2022 132.49 134.43 127.18 129.56 1,187,847 -2.08(-1.58%)
Apr 28, 2022 132.39 136.90 126.53 131.64 1,274,238 -1.61(-1.21%)
Apr 27, 2022 126.22 137.33 126.22 133.25 2,417,130 +9.57(+7.74%)
Apr 26, 2022 110.31 124.67 105.91 123.69 4,641,991 +21.42(+20.95%)
Apr 25, 2022 101.23 106.88 97.73 102.26 1,743,817 -2.05(-1.96%)
Apr 22, 2022 120.14 120.93 103.69 104.31 1,748,087 -15.76(-13.13%)
Apr 21, 2022 131.00 131.59 117.94 120.07 984,012 -11.37(-8.65%)
Apr 20, 2022 128.49 132.90 125.42 131.44 1,027,407 +2.46(+1.91%)
Apr 19, 2022 129.00 130.09 123.98 128.98 1,145,843 -3.34(-2.52%)
Apr 18, 2022 130.82 137.05 130.82 132.32 1,497,904 +2.67(+2.06%)
Apr 14, 2022 126.15 130.64 124.60 129.65 1,040,842 +3.32(+2.63%)
Apr 13, 2022 120.40 126.48 116.89 126.33 1,283,247 +7.02(+5.89%)
Apr 12, 2022 111.85 119.64 111.26 119.31 1,609,782 +9.13(+8.29%)
Apr 11, 2022 113.00 115.41 108.31 110.17 1,178,937 -3.47(-3.06%)
Apr 08, 2022 111.54 117.31 108.75 113.65 1,414,700 +3.21(+2.90%)
Apr 07, 2022 103.94 111.42 102.54 110.44 1,225,417 +6.49(+6.25%)
Apr 06, 2022 106.29 106.54 102.99 103.94 1,196,483 -1.09(-1.04%)
Apr 05, 2022 111.30 114.20 104.78 105.03 1,227,928 -1.18(-1.11%)
Apr 04, 2022 111.65 112.28 102.03 106.22 1,320,617 -3.55(-3.23%)
Apr 01, 2022 106.69 110.55 106.69 109.77 868,117 +2.79(+2.61%)
Mar 31, 2022 105.39 108.31 104.61 106.98 1,041,453 +0.92(+0.87%)
Mar 30, 2022 109.02 111.63 105.44 106.06 486,794 -0.46(-0.43%)
Mar 29, 2022 103.69 107.90 102.01 106.52 1,885,954 -3.16(-2.88%)
Mar 28, 2022 110.30 111.69 106.92 109.68 1,073,719 -2.46(-2.19%)
Mar 25, 2022 111.60 117.31 109.24 112.14 1,243,362 -0.09(-0.08%)
Mar 24, 2022 116.81 119.88 111.95 112.24 1,282,597 -5.25(-4.47%)
Mar 23, 2022 116.81 118.94 114.47 117.49 1,183,537 +3.17(+2.77%)
Mar 22, 2022 117.32 118.97 112.49 114.32 1,120,055 -2.96(-2.52%)
Mar 21, 2022 120.38 122.07 114.91 117.28 1,040,592 +0.46(+0.39%)
Mar 18, 2022 115.35 116.84 111.83 116.82 1,151,056 +1.76(+1.53%)
Mar 17, 2022 114.18 115.17 109.32 115.06 650,430 +5.42(+4.94%)
Mar 16, 2022 108.86 109.93 103.94 109.64 1,164,321 -0.53(-0.48%)
Mar 15, 2022 102.41 110.85 99.44 110.17 1,180,261 +2.58(+2.40%)
Mar 14, 2022 116.33 116.82 103.78 107.59 1,456,552 -11.56(-9.71%)
Mar 11, 2022 121.03 124.58 116.44 119.15 1,121,270 -3.64(-2.96%)
Mar 10, 2022 114.71 122.88 114.66 122.79 1,580,222 +11.35(+10.18%)
Mar 09, 2022 113.23 117.24 105.76 111.44 1,200,212 -5.30(-4.54%)
Mar 08, 2022 116.82 122.59 113.31 116.75 1,350,792 +1.01(+0.87%)
Mar 07, 2022 119.60 127.70 111.84 115.73 1,970,966 -2.94(-2.47%)
Mar 04, 2022 115.25 118.73 111.09 118.67 1,504,834 +3.05(+2.63%)
Mar 03, 2022 104.93 119.17 103.96 115.62 2,156,353 +8.82(+8.26%)
Mar 02, 2022 99.14 108.75 97.89 106.80 2,165,719 +10.50(+10.90%)
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.