Stock Quote

Arch Resources Inc (NY: ARCH )

121.69 +5.80 (+5.00%)
Official Closing Price Updated: 7:00 PM EDT, Sep 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2022 116.07 123.19 114.89 121.69 581,397 +5.80(+5.00%)
Sep 27, 2022 113.94 117.18 113.29 115.89 391,410 +4.68(+4.21%)
Sep 26, 2022 113.00 117.72 110.97 111.21 497,815 -3.66(-3.19%)
Sep 23, 2022 116.69 118.42 112.45 114.87 703,735 -6.17(-5.10%)
Sep 22, 2022 125.36 126.47 120.62 121.04 517,058 -2.61(-2.11%)
Sep 21, 2022 127.45 127.99 122.08 123.65 498,485 -1.62(-1.29%)
Sep 20, 2022 125.00 125.95 121.25 125.27 746,718 -2.87(-2.24%)
Sep 19, 2022 119.54 129.82 118.40 128.14 602,599 +5.38(+4.38%)
Sep 16, 2022 125.75 128.21 120.83 122.76 1,136,777 -4.88(-3.82%)
Sep 15, 2022 134.00 134.03 126.64 127.64 693,885 -6.70(-4.99%)
Sep 14, 2022 131.94 136.43 131.88 134.34 624,026 +2.40(+1.82%)
Sep 13, 2022 132.73 137.52 131.36 131.94 716,300 -1.72(-1.29%)
Sep 12, 2022 139.31 139.75 132.46 133.66 661,554 -4.84(-3.49%)
Sep 09, 2022 138.57 140.36 134.09 138.50 624,349 +4.27(+3.18%)
Sep 08, 2022 140.40 141.01 132.15 134.23 650,856 -6.28(-4.47%)
Sep 07, 2022 140.29 143.87 138.62 140.51 396,909 -3.33(-2.32%)
Sep 06, 2022 150.01 151.72 143.78 143.84 940,198 +1.99(+1.40%)
Sep 02, 2022 143.26 143.60 137.83 141.85 666,179 +2.96(+2.13%)
Sep 01, 2022 142.63 144.29 137.25 138.89 552,054 -6.69(-4.60%)
Aug 31, 2022 144.59 148.36 143.21 145.58 360,736 -1.69(-1.15%)
Aug 30, 2022 154.37 154.53 142.08 147.27 958,036 -16.66(-10.16%)
Aug 29, 2022 164.41 167.87 161.85 163.93 814,045 -2.87(-1.72%)
Aug 26, 2022 170.00 172.00 166.75 166.80 396,687 -3.29(-1.93%)
Aug 25, 2022 168.39 170.50 162.67 170.09 487,441 +2.78(+1.66%)
Aug 24, 2022 167.42 170.13 165.38 167.31 395,531 -2.57(-1.51%)
Aug 23, 2022 168.25 173.90 167.24 169.88 919,613 +4.11(+2.48%)
Aug 22, 2022 162.83 173.27 162.40 165.77 887,355 +3.80(+2.35%)
Aug 19, 2022 157.00 162.60 155.24 161.97 630,214 +3.38(+2.13%)
Aug 18, 2022 156.49 163.90 155.98 158.59 825,338 +4.13(+2.67%)
Aug 17, 2022 154.05 163.69 153.39 154.46 642,314 -0.30(-0.19%)
Aug 16, 2022 156.38 163.20 154.05 154.76 922,293 +1.12(+0.73%)
Aug 15, 2022 145.35 155.77 143.00 153.64 663,392 +1.94(+1.28%)
Aug 12, 2022 147.01 155.81 146.81 151.70 862,224 +4.56(+3.10%)
Aug 11, 2022 140.00 149.55 139.97 147.14 986,799 +8.63(+6.23%)
Aug 10, 2022 128.83 139.28 128.83 138.51 873,069 +11.25(+8.84%)
Aug 09, 2022 127.94 131.52 125.09 127.26 490,093 +0.70(+0.55%)
Aug 08, 2022 125.26 128.49 124.50 126.56 446,158 +1.73(+1.39%)
Aug 05, 2022 122.79 128.75 122.15 124.83 317,342 +0.87(+0.70%)
Aug 04, 2022 123.00 126.90 120.60 123.96 561,930 +0.52(+0.42%)
Aug 03, 2022 126.10 127.86 123.21 123.44 470,902 -1.11(-0.89%)
Aug 02, 2022 125.50 127.38 121.76 124.55 524,174 -1.26(-1.00%)
Aug 01, 2022 127.22 127.22 121.42 125.81 814,198 -3.33(-2.58%)
Jul 29, 2022 130.17 130.67 123.34 129.14 923,893 +0.55(+0.43%)
Jul 28, 2022 139.97 142.49 126.91 128.59 2,290,823 -15.99(-11.06%)
Jul 27, 2022 139.05 145.93 135.75 144.58 493,379 +5.92(+4.27%)
Jul 26, 2022 144.56 145.50 137.68 138.66 276,782 -3.03(-2.14%)
Jul 25, 2022 138.40 143.38 136.68 141.69 382,076 +5.68(+4.18%)
Jul 22, 2022 140.15 143.80 134.37 136.01 348,624 -3.55(-2.54%)
Jul 21, 2022 141.89 143.77 134.94 139.56 406,726 -6.90(-4.71%)
Jul 20, 2022 144.42 147.22 141.29 146.46 294,223 +0.72(+0.49%)
Jul 19, 2022 144.55 147.89 141.59 145.74 307,657 +1.88(+1.31%)
Jul 18, 2022 144.48 147.36 142.00 143.86 407,914 +3.80(+2.71%)
Jul 15, 2022 141.99 142.61 135.09 140.06 494,762 +4.19(+3.08%)
Jul 14, 2022 135.36 139.79 129.30 135.87 670,001 -6.02(-4.24%)
Jul 13, 2022 136.46 145.68 136.46 141.89 489,235 +3.61(+2.61%)
Jul 12, 2022 134.46 141.90 133.13 138.28 342,637 +0.18(+0.13%)
Jul 11, 2022 137.71 142.60 136.96 138.10 336,221 -0.70(-0.50%)
Jul 08, 2022 139.50 140.91 134.91 138.80 303,391 -0.78(-0.56%)
Jul 07, 2022 133.16 143.78 133.16 139.58 608,654 +10.36(+8.02%)
Jul 06, 2022 129.79 131.51 122.10 129.22 774,528 -1.53(-1.17%)
Jul 05, 2022 140.00 140.00 125.62 130.75 948,287 -13.05(-9.08%)
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.