Arch Resources Inc (NY: ARCH )

174.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 168.44 175.19 168.14 174.69 350,603 +7.62(+4.56%)
Nov 20, 2024 168.00 168.96 166.40 167.07 208,025 -0.45(-0.27%)
Nov 19, 2024 164.46 167.79 163.86 167.52 268,649 +1.25(+0.75%)
Nov 18, 2024 164.00 167.63 164.00 166.27 295,772 +2.13(+1.30%)
Nov 15, 2024 165.94 166.73 162.31 164.14 198,422 +0.69(+0.42%)
Nov 14, 2024 164.63 165.99 161.08 163.45 397,239 -1.39(-0.84%)
Nov 13, 2024 164.96 167.19 163.71 164.84 414,936 -1.78(-1.07%)
Nov 12, 2024 168.35 170.09 166.34 166.62 590,969 -3.89(-2.28%)
Nov 11, 2024 167.00 171.87 167.00 170.51 420,785 +2.12(+1.26%)
Nov 08, 2024 165.43 171.86 165.43 168.39 545,541 -0.01(-0.01%)
Nov 07, 2024 166.30 169.82 163.75 168.40 556,634 +2.16(+1.30%)
Nov 06, 2024 157.07 168.68 153.63 166.24 946,040 +18.14(+12.25%)
Nov 05, 2024 137.27 149.48 137.27 148.10 760,203 +5.88(+4.13%)
Nov 04, 2024 144.17 144.17 141.50 142.22 536,428 -1.78(-1.24%)
Nov 01, 2024 146.54 148.00 143.32 144.00 287,079 -2.76(-1.88%)
Oct 31, 2024 146.35 147.99 146.35 146.76 207,511 +1.18(+0.81%)
Oct 30, 2024 144.87 148.17 144.22 145.58 180,431 -0.09(-0.06%)
Oct 29, 2024 144.47 146.23 143.20 145.67 179,743 +1.08(+0.75%)
Oct 28, 2024 142.74 145.24 142.70 144.59 165,138 +2.38(+1.67%)
Oct 25, 2024 142.16 143.65 141.39 142.21 166,368 +1.11(+0.79%)
Oct 24, 2024 140.24 141.50 139.47 141.10 260,072 +0.81(+0.58%)
Oct 23, 2024 140.53 141.39 137.61 140.29 363,360 -1.51(-1.06%)
Oct 22, 2024 142.71 143.07 141.11 141.80 288,929 -0.70(-0.49%)
Oct 21, 2024 141.95 143.23 139.34 142.50 252,915 +0.81(+0.57%)
Oct 18, 2024 143.25 143.25 139.62 141.69 250,982 -0.77(-0.54%)
Oct 17, 2024 143.97 146.19 142.23 142.46 334,827 -2.72(-1.87%)
Oct 16, 2024 144.66 146.81 144.40 145.18 189,978 +2.25(+1.57%)
Oct 15, 2024 142.99 146.04 142.93 142.93 138,622 -2.93(-2.01%)
Oct 14, 2024 144.75 146.19 143.42 145.86 169,759 +0.06(+0.04%)
Oct 11, 2024 144.32 146.94 143.16 145.80 163,499 +1.24(+0.86%)
Oct 10, 2024 140.91 144.88 140.91 144.56 259,321 +2.55(+1.80%)
Oct 09, 2024 137.38 142.08 135.77 142.01 293,308 +3.26(+2.35%)
Oct 08, 2024 138.34 140.19 134.73 138.75 407,422 -2.76(-1.95%)
Oct 07, 2024 138.12 143.40 138.28 141.51 316,923 +3.33(+2.41%)
Oct 04, 2024 135.97 139.69 135.90 138.18 214,838 +3.12(+2.31%)
Oct 03, 2024 132.94 135.87 132.00 135.06 280,875 +0.89(+0.66%)
Oct 02, 2024 136.99 137.41 133.53 134.17 287,454 -1.73(-1.27%)
Oct 01, 2024 138.22 138.81 134.69 135.90 235,466 -2.26(-1.64%)
Sep 30, 2024 138.99 141.98 136.40 138.16 259,692 +0.08(+0.06%)
Sep 27, 2024 139.19 140.75 138.00 138.08 401,358 +1.14(+0.83%)
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%)
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.