Arch Resources, Inc. (ARCH)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

151.70

+4.56

(+3.10%)

At close: 04:00PM EDT

151.09

-0.61

(-0.40%)

After hours:

07:51PM EDT

Advertisement

Time Period:

Aug 14, 2021 - Aug 14, 2022

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Aug 12, 2022	147.01	155.81	146.81	151.70	151.70	862,200
Aug 11, 2022	140.00	149.55	139.97	147.14	147.14	986,700
Aug 10, 2022	128.83	139.28	128.83	138.51	138.51	873,000
Aug 09, 2022	127.94	131.52	125.09	127.26	127.26	490,100
Aug 08, 2022	125.26	128.49	124.50	126.56	126.56	446,000
Aug 05, 2022	122.79	128.75	122.15	124.83	124.83	317,300
Aug 04, 2022	123.00	126.90	120.60	123.96	123.96	561,900
Aug 03, 2022	126.10	127.86	123.21	123.44	123.44	470,800
Aug 02, 2022	125.50	127.38	121.76	124.55	124.55	524,100
Aug 01, 2022	127.22	127.22	121.42	125.81	125.81	814,200
Jul 29, 2022	130.17	130.67	123.34	129.14	129.14	922,200
Jul 28, 2022	139.97	142.49	126.91	128.59	128.59	2,292,100
Jul 27, 2022	139.05	145.93	135.75	144.58	144.58	493,900
Jul 26, 2022	144.56	145.50	137.68	138.66	138.66	276,700
Jul 25, 2022	138.40	143.38	136.68	141.69	141.69	382,100
Jul 22, 2022	140.15	143.80	134.37	136.01	136.01	348,600
Jul 21, 2022	141.89	143.77	134.94	139.56	139.56	406,700
Jul 20, 2022	144.42	147.21	141.29	146.46	146.46	294,400
Jul 19, 2022	144.55	147.89	141.59	145.74	145.74	308,100
Jul 18, 2022	144.48	147.36	142.00	143.86	143.86	407,900
Jul 15, 2022	141.99	142.61	135.09	140.06	140.06	494,700
Jul 14, 2022	135.36	139.79	129.30	135.87	135.87	669,800
Jul 13, 2022	136.46	145.68	136.46	141.89	141.89	489,200
Jul 12, 2022	134.46	141.90	133.13	138.28	138.28	342,600
Jul 11, 2022	137.71	142.60	136.96	138.10	138.10	336,200
Jul 08, 2022	139.50	140.91	134.91	138.80	138.80	303,400
Jul 07, 2022	133.16	143.77	133.16	139.58	139.58	608,600
Jul 06, 2022	129.79	131.51	122.10	129.22	129.22	774,500
Jul 05, 2022	140.00	140.00	125.62	130.75	130.75	948,300
Jul 01, 2022	143.09	146.24	138.09	143.80	143.80	472,000
Jun 30, 2022	147.60	148.43	137.36	143.09	143.09	653,500
Jun 29, 2022	157.98	158.88	147.59	151.68	151.68	322,100
Jun 28, 2022	158.56	161.25	154.43	156.42	156.42	494,800
Jun 27, 2022	148.39	156.80	147.29	156.23	156.23	565,900
Jun 24, 2022	146.39	150.55	143.09	146.85	146.85	906,600
Jun 23, 2022	154.03	155.46	137.24	143.09	143.09	1,201,600
Jun 22, 2022	154.91	156.00	151.15	153.78	153.78	552,700
Jun 21, 2022	161.55	170.98	160.46	164.24	164.24	689,100
Jun 17, 2022	155.46	156.48	146.21	155.34	155.34	1,265,800
Jun 16, 2022	154.19	159.00	153.09	154.81	154.81	474,100
Jun 15, 2022	156.45	165.79	156.45	161.86	161.86	429,600
Jun 14, 2022	158.60	161.59	153.12	158.56	158.56	617,000
Jun 13, 2022	163.00	164.05	151.11	156.51	156.51	1,046,600
Jun 10, 2022	164.50	171.52	162.00	170.12	170.12	633,300
Jun 09, 2022	168.48	172.40	161.46	167.99	167.99	685,800
Jun 08, 2022	177.00	177.00	168.70	170.93	170.93	641,300
Jun 07, 2022	164.29	178.80	163.05	177.30	177.30	970,600
Jun 06, 2022	160.09	160.66	153.39	159.85	159.85	523,600
Jun 03, 2022	160.00	160.33	151.44	158.22	158.22	498,000
Jun 02, 2022	156.12	165.34	155.51	161.10	161.10	640,200
Jun 01, 2022	153.49	158.44	149.91	156.09	156.09	645,700
May 31, 2022	167.95	169.26	149.71	152.84	152.84	1,683,000
May 27, 2022	170.00	170.75	161.51	168.24	168.24	809,900
May 26, 2022	168.00	180.10	167.10	179.47	179.47	1,165,600
May 25, 2022	169.40	171.79	158.52	169.29	169.29	689,600
May 24, 2022	170.00	173.80	165.96	169.84	169.84	774,100
May 23, 2022	166.00	175.45	165.04	169.53	169.53	1,007,100
May 20, 2022	167.54	171.20	157.77	163.40	163.40	815,300
May 19, 2022	163.36	174.21	162.52	165.72	165.72	1,630,700
May 18, 2022	164.24	164.59	154.81	160.15	160.15	559,600
May 17, 2022	164.00	168.99	159.38	163.85	163.85	325,300
May 16, 2022	163.38	170.96	161.61	162.54	162.54	389,500
May 13, 2022	158.00	166.02	157.01	161.04	161.04	429,600
May 12, 2022	162.55	163.00	150.76	155.40	155.40	777,700
May 11, 2022	163.96	171.46	161.66	164.18	164.18	601,000
May 10, 2022	160.99	166.18	155.25	160.15	160.15	481,000
May 09, 2022	169.90	170.48	152.75	159.82	159.82	1,221,300
May 06, 2022	174.80	179.41	169.08	174.26	174.26	802,100
May 05, 2022	179.13	180.81	165.15	175.45	175.45	886,200
May 04, 2022	179.50	183.53	171.20	178.02	178.02	581,500
May 03, 2022	167.53	177.64	166.27	175.55	175.55	832,700
May 02, 2022	165.17	167.64	156.37	164.73	164.73	618,300
Apr 29, 2022	170.14	172.63	163.32	166.38	166.38	924,900
Apr 28, 2022	170.01	175.80	162.49	169.05	169.05	992,300
Apr 27, 2022	162.08	176.35	162.08	171.12	171.12	1,882,200
Apr 26, 2022	141.65	160.10	136.00	158.83	158.83	3,615,700
Apr 25, 2022	130.00	137.25	125.50	131.32	131.32	1,358,500
Apr 22, 2022	154.28	155.30	133.16	133.95	133.95	1,344,600
Apr 21, 2022	168.22	168.99	151.46	154.19	154.19	766,300
Apr 20, 2022	165.00	170.66	161.06	168.79	168.79	800,100
Apr 19, 2022	165.66	167.05	159.21	165.63	165.63	892,200
Apr 18, 2022	168.00	175.99	168.00	169.92	169.92	1,166,400
Apr 14, 2022	162.00	167.76	160.01	166.49	166.49	810,500
Apr 13, 2022	154.61	162.42	150.10	162.23	162.23	999,300
Apr 12, 2022	143.63	153.64	142.87	153.21	153.21	1,253,900
Apr 11, 2022	145.11	148.20	139.08	141.48	141.48	918,000
Apr 08, 2022	143.24	150.65	139.65	145.94	145.94	1,101,600
Apr 07, 2022	133.47	143.08	131.68	141.82	141.82	954,300
Apr 06, 2022	136.49	136.82	132.26	133.48	133.48	931,700
Apr 05, 2022	142.93	146.65	134.56	134.88	134.88	956,100
Apr 04, 2022	143.38	144.19	131.02	136.40	136.40	1,028,400
Apr 01, 2022	137.00	141.96	137.00	140.96	140.96	676,000
Mar 31, 2022	135.34	139.08	134.34	137.38	137.38	810,900
Mar 30, 2022	140.00	143.35	135.40	136.20	136.20	379,100
Mar 29, 2022	133.16	138.57	131.00	136.79	136.79	1,067,500
Mar 28, 2022	141.64	143.43	137.30	140.85	140.85	836,100
Mar 25, 2022	143.31	150.64	140.28	144.01	144.01	968,200
Mar 24, 2022	150.00	153.94	143.76	144.13	144.13	998,800
Mar 23, 2022	150.00	152.74	147.00	150.87	150.87	921,600
Mar 22, 2022	150.66	152.77	144.46	146.80	146.80	872,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,280.15+72.88(+1.73%)

Dow 3033,761.05+424.38(+1.27%)

Nasdaq13,047.19+267.27(+2.09%)

Russell 20002,016.62+41.36(+2.09%)

Crude Oil91.88-2.46(-2.61%)

Gold1,818.90+11.70(+0.65%)

Arch Resources, Inc. (ARCH)

S&P 500
4,280.15
+72.88(+1.73%)

Dow 30
33,761.05
+424.38(+1.27%)

Nasdaq
13,047.19
+267.27(+2.09%)

Russell 2000
2,016.62
+41.36(+2.09%)

Crude Oil
91.88
-2.46(-2.61%)

Gold
1,818.90
+11.70(+0.65%)